Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00120000 | 2024-05-08 10:52AM EDT | 120.00 | 55.37 | 28.00 | 32.50 | 0.00 | - | - | 1 | 88.98% |
| PAYC240816C00130000 | 2024-06-24 2:06PM EDT | 130.00 | 20.61 | 16.40 | 18.40 | 0.00 | - | 7 | 0 | 52.20% |
| PAYC240816C00135000 | 2024-06-25 3:45PM EDT | 135.00 | 14.36 | 13.70 | 14.50 | -2.18 | -13.18% | 10 | 24 | 50.55% |
| PAYC240816C00140000 | 2024-06-25 1:06PM EDT | 140.00 | 11.00 | 10.30 | 12.00 | -3.00 | -21.43% | 22 | 37 | 52.99% |
| PAYC240816C00145000 | 2024-06-25 11:26AM EDT | 145.00 | 9.00 | 8.70 | 9.30 | -2.33 | -20.56% | 7 | 71 | 50.80% |
| PAYC240816C00150000 | 2024-06-25 2:17PM EDT | 150.00 | 6.70 | 6.70 | 8.10 | -1.62 | -19.47% | 3 | 324 | 50.76% |
| PAYC240816C00155000 | 2024-06-25 1:15PM EDT | 155.00 | 5.10 | 5.00 | 6.90 | -1.60 | -23.88% | 12 | 375 | 51.37% |
| PAYC240816C00160000 | 2024-06-25 1:51PM EDT | 160.00 | 3.80 | 3.60 | 4.40 | -1.20 | -24.00% | 24 | 113 | 49.97% |
| PAYC240816C00165000 | 2024-06-25 9:48AM EDT | 165.00 | 3.32 | 2.50 | 3.60 | -0.88 | -20.95% | 2 | 109 | 51.32% |
| PAYC240816C00170000 | 2024-06-24 3:59PM EDT | 170.00 | 2.92 | 1.60 | 2.45 | 0.00 | - | 8 | 86 | 49.16% |
| PAYC240816C00175000 | 2024-06-25 3:50PM EDT | 175.00 | 1.50 | 1.35 | 1.85 | -0.65 | -30.23% | 3 | 29 | 49.30% |
| PAYC240816C00180000 | 2024-06-20 3:58PM EDT | 180.00 | 1.00 | 0.65 | 1.35 | -0.80 | -44.44% | 6 | 393 | 49.08% |
| PAYC240816C00185000 | 2024-06-25 2:42PM EDT | 185.00 | 0.90 | 0.55 | 1.05 | -0.41 | -31.30% | 3 | 35 | 49.76% |
| PAYC240816C00190000 | 2024-06-25 2:28PM EDT | 190.00 | 0.70 | 0.35 | 0.80 | -0.20 | -22.22% | 2 | 58 | 50.17% |
| PAYC240816C00195000 | 2024-06-24 3:29PM EDT | 195.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 6 | 43 | 54.86% |
| PAYC240816C00200000 | 2024-06-25 11:23AM EDT | 200.00 | 0.63 | 0.40 | 0.90 | 0.00 | - | 4 | 162 | 54.32% |
| PAYC240816C00210000 | 2024-06-18 12:36PM EDT | 210.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| PAYC240816C00220000 | 2024-06-14 9:48AM EDT | 220.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 66 | 67.38% |
| PAYC240816C00230000 | 2024-05-20 11:57AM EDT | 230.00 | 1.66 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 91.16% |
| PAYC240816C00240000 | 2024-06-24 11:04AM EDT | 240.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 4 | 57 | 76.95% |
| PAYC240816C00250000 | 2024-06-12 9:31AM EDT | 250.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 30 | 87.26% |
| PAYC240816C00260000 | 2024-05-14 9:44AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 25.00% |
| PAYC240816C00280000 | 2024-05-16 11:53AM EDT | 280.00 | 0.32 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 116.04% |
| PAYC240816C00290000 | 2024-05-21 12:27PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| PAYC240816C00300000 | 2024-06-04 9:58AM EDT | 300.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 20 | 107.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00085000 | 2024-06-04 3:52PM EDT | 85.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 94.02% |
| PAYC240816P00090000 | 2024-06-24 1:14PM EDT | 90.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 10 | 17 | 56.74% |
| PAYC240816P00095000 | 2024-03-08 12:14PM EDT | 95.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 89.31% |
| PAYC240816P00100000 | 2024-05-31 12:31PM EDT | 100.00 | 1.00 | 0.15 | 1.70 | 0.00 | - | 1 | 1 | 63.38% |
| PAYC240816P00105000 | 2024-06-12 3:50PM EDT | 105.00 | 1.05 | 0.20 | 1.95 | 0.00 | - | 1 | 8 | 58.30% |
| PAYC240816P00110000 | 2024-06-25 3:36PM EDT | 110.00 | 0.84 | 0.75 | 1.15 | -0.40 | -32.26% | 4 | 9 | 52.03% |
| PAYC240816P00115000 | 2024-06-25 1:11PM EDT | 115.00 | 1.37 | 1.20 | 1.50 | +0.08 | +6.20% | 3 | 35 | 48.58% |
| PAYC240816P00120000 | 2024-06-25 3:00PM EDT | 120.00 | 2.05 | 1.85 | 2.20 | -0.50 | -19.61% | 8 | 16 | 47.10% |
| PAYC240816P00125000 | 2024-06-21 12:07PM EDT | 125.00 | 2.80 | 2.95 | 3.30 | +0.16 | +6.06% | 5 | 1,112 | 46.61% |
| PAYC240816P00130000 | 2024-06-25 1:06PM EDT | 130.00 | 4.55 | 4.20 | 4.80 | +0.95 | +26.39% | 18 | 139 | 46.42% |
| PAYC240816P00135000 | 2024-06-25 1:29PM EDT | 135.00 | 6.30 | 6.20 | 7.70 | +1.40 | +28.57% | 6 | 194 | 51.26% |
| PAYC240816P00140000 | 2024-06-25 1:23PM EDT | 140.00 | 8.60 | 8.20 | 8.60 | +1.60 | +22.86% | 16 | 485 | 44.17% |
| PAYC240816P00145000 | 2024-06-25 11:47AM EDT | 145.00 | 10.30 | 11.00 | 11.40 | -1.30 | -11.21% | 6 | 373 | 44.42% |
| PAYC240816P00150000 | 2024-06-24 2:07PM EDT | 150.00 | 11.78 | 12.80 | 15.00 | 0.00 | - | 2 | 334 | 46.63% |
| PAYC240816P00155000 | 2024-06-25 3:20PM EDT | 155.00 | 17.30 | 16.00 | 18.20 | +2.50 | +16.89% | 20 | 597 | 45.20% |
| PAYC240816P00160000 | 2024-06-24 10:18AM EDT | 160.00 | 18.64 | 18.60 | 23.00 | 0.00 | - | 2 | 154 | 50.75% |
| PAYC240816P00165000 | 2024-06-24 3:15PM EDT | 165.00 | 22.36 | 22.90 | 27.00 | 0.00 | - | 10 | 112 | 50.96% |
| PAYC240816P00170000 | 2024-06-12 12:48PM EDT | 170.00 | 28.50 | 26.60 | 31.00 | 0.00 | - | 4 | 45 | 49.81% |
| PAYC240816P00175000 | 2024-06-05 3:25PM EDT | 175.00 | 33.99 | 31.20 | 36.00 | 0.00 | - | 1 | 43 | 54.59% |
| PAYC240816P00180000 | 2024-06-24 10:08AM EDT | 180.00 | 34.00 | 36.00 | 39.00 | 0.00 | - | 14 | 61 | 39.60% |
| PAYC240816P00185000 | 2024-06-07 10:54AM EDT | 185.00 | 38.60 | 41.00 | 45.80 | 0.00 | - | 1 | 60 | 61.79% |
| PAYC240816P00190000 | 2024-06-14 2:27PM EDT | 190.00 | 48.30 | 46.00 | 50.80 | 0.00 | - | 11 | 51 | 65.81% |
| PAYC240816P00195000 | 2024-05-21 1:23PM EDT | 195.00 | 21.70 | 45.40 | 54.00 | 0.00 | - | 1 | 0 | 49.46% |
| PAYC240816P00200000 | 2024-06-05 3:27PM EDT | 200.00 | 55.40 | 56.00 | 60.90 | 0.00 | - | 3 | 9 | 74.17% |
| PAYC240816P00210000 | 2024-06-13 2:36PM EDT | 210.00 | 64.50 | 66.00 | 70.90 | 0.00 | - | 37 | 17 | 81.13% |
| PAYC240816P00220000 | 2024-05-03 9:43AM EDT | 220.00 | 48.70 | 70.00 | 79.40 | 0.00 | - | 1 | 2 | 70.46% |
| PAYC240816P00230000 | 2024-05-02 10:01AM EDT | 230.00 | 67.42 | 80.00 | 89.40 | 0.00 | - | 1 | 0 | 75.78% |
| PAYC240816P00240000 | 2024-05-02 10:20AM EDT | 240.00 | 75.90 | 90.00 | 99.40 | 0.00 | - | 34 | 0 | 80.81% |
| PAYC240816P00250000 | 2024-05-16 10:26AM EDT | 250.00 | 69.60 | 103.20 | 111.80 | 0.00 | - | 10 | 0 | 112.99% |
| PAYC240816P00260000 | 2024-05-16 10:26AM EDT | 260.00 | 79.40 | 113.20 | 121.80 | 0.00 | - | - | 0 | 118.19% |
© 2024 Yahoo. All rights reserved.