Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241115C00170000 | 2024-05-03 10:52AM EDT | 170.00 | 20.90 | 19.30 | 22.00 | -0.10 | -0.48% | 3 | 17 | 46.22% |
| PAYC241115C00175000 | 2024-05-02 12:29PM EDT | 175.00 | 16.16 | 17.50 | 19.60 | 0.00 | - | - | 20 | 45.62% |
| PAYC241115C00180000 | 2024-05-24 9:53AM EDT | 180.00 | 16.86 | 15.60 | 17.20 | -5.11 | -23.26% | 20 | 24 | 44.65% |
| PAYC241115C00185000 | 2024-05-24 9:57AM EDT | 185.00 | 13.60 | 13.30 | 15.30 | -4.85 | -26.29% | 6 | 16 | 44.39% |
| PAYC241115C00190000 | 2024-05-24 12:55PM EDT | 190.00 | 12.53 | 11.50 | 13.50 | -3.82 | -23.36% | 6 | 13 | 43.99% |
| PAYC241115C00195000 | 2024-05-10 12:24PM EDT | 195.00 | 10.90 | 10.30 | 11.70 | -2.10 | -16.15% | 2 | 29 | 43.24% |
| PAYC241115C00200000 | 2024-05-20 3:46PM EDT | 200.00 | 12.60 | 8.60 | 10.40 | 0.00 | - | 9 | 49 | 43.27% |
| PAYC241115C00210000 | 2024-05-22 1:01PM EDT | 210.00 | 10.10 | 6.60 | 8.00 | 0.00 | - | 1 | 61 | 42.86% |
| PAYC241115C00220000 | 2024-05-07 11:31AM EDT | 220.00 | 8.60 | 4.60 | 6.10 | 0.00 | - | 2 | 18 | 42.52% |
| PAYC241115C00230000 | 2024-05-20 3:45PM EDT | 230.00 | 5.50 | 3.60 | 4.70 | 0.00 | - | 2 | 22 | 42.49% |
| PAYC241115C00240000 | 2024-05-08 12:09PM EDT | 240.00 | 3.75 | 2.15 | 6.40 | 0.00 | - | 1 | 30 | 51.29% |
| PAYC241115C00250000 | 2024-05-24 10:30AM EDT | 250.00 | 2.25 | 0.95 | 6.40 | -0.28 | -11.07% | 2 | 5 | 54.84% |
| PAYC241115C00260000 | 2024-05-21 9:30AM EDT | 260.00 | 2.30 | 0.70 | 5.80 | 0.00 | - | 2 | 3 | 56.32% |
| PAYC241115C00270000 | 2024-05-14 3:50PM EDT | 270.00 | 1.75 | 0.50 | 4.70 | 0.00 | - | 2 | 6 | 55.73% |
| PAYC241115C00280000 | 2024-05-14 9:43AM EDT | 280.00 | 1.80 | 0.35 | 5.10 | 0.00 | - | 30 | 2 | 50.71% |
| PAYC241115C00290000 | 2024-05-06 9:51AM EDT | 290.00 | 1.49 | 0.25 | 5.20 | 0.00 | - | 4 | 3 | 53.20% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241115P00095000 | 2024-05-24 1:38PM EDT | 95.00 | 0.85 | 0.30 | 4.90 | -0.95 | -52.78% | 3 | 5 | 65.32% |
| PAYC241115P00100000 | 2024-05-02 11:13AM EDT | 100.00 | 1.46 | 0.45 | 5.10 | 0.00 | - | - | 9 | 61.72% |
| PAYC241115P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PAYC241115P00110000 | 2024-05-24 1:38PM EDT | 110.00 | 1.85 | 0.70 | 4.30 | -1.04 | -35.99% | 2 | 2 | 51.28% |
| PAYC241115P00115000 | 2024-05-03 12:18PM EDT | 115.00 | 2.75 | 1.00 | 2.70 | 0.00 | - | 146 | 146 | 48.25% |
| PAYC241115P00120000 | 2024-05-03 12:01PM EDT | 120.00 | 3.50 | 1.15 | 3.50 | 0.00 | - | 1 | 2 | 48.01% |
| PAYC241115P00125000 | 2024-05-13 3:51PM EDT | 125.00 | 3.10 | 2.20 | 6.90 | 0.00 | - | 1 | 1 | 56.72% |
| PAYC241115P00130000 | 2024-05-02 11:40AM EDT | 130.00 | 5.85 | 3.40 | 7.60 | 0.00 | - | - | 1 | 54.30% |
| PAYC241115P00135000 | 2024-04-26 3:35PM EDT | 135.00 | 4.75 | 4.50 | 5.30 | 0.00 | - | 1 | 1 | 42.29% |
| PAYC241115P00140000 | 2024-05-17 11:24AM EDT | 140.00 | 4.67 | 4.60 | 7.10 | 0.00 | - | 1 | 36 | 43.52% |
| PAYC241115P00145000 | 2024-05-23 2:25PM EDT | 145.00 | 6.00 | 5.90 | 7.70 | 0.00 | - | 3 | 7 | 40.70% |
| PAYC241115P00150000 | 2024-05-02 3:07PM EDT | 150.00 | 11.10 | 7.40 | 9.10 | 0.00 | - | 4 | 5 | 39.77% |
| PAYC241115P00155000 | 2024-05-10 2:56PM EDT | 155.00 | 10.10 | 7.20 | 10.80 | 0.00 | - | 3 | 5 | 39.14% |
| PAYC241115P00160000 | 2024-05-23 1:51PM EDT | 160.00 | 10.34 | 11.00 | 12.70 | 0.00 | - | 1 | 95 | 38.50% |
| PAYC241115P00165000 | 2024-05-20 11:05AM EDT | 165.00 | 13.25 | 11.90 | 15.00 | +2.15 | +19.37% | 8 | 31 | 38.29% |
| PAYC241115P00170000 | 2024-05-24 9:55AM EDT | 170.00 | 16.16 | 14.20 | 17.40 | +3.08 | +23.55% | 1 | 18 | 37.81% |
| PAYC241115P00175000 | 2024-05-17 11:13AM EDT | 175.00 | 15.03 | 16.40 | 20.00 | 0.00 | - | 2 | 58 | 37.31% |
| PAYC241115P00180000 | 2024-05-21 1:22PM EDT | 180.00 | 17.66 | 19.90 | 22.70 | 0.00 | - | 1 | 14 | 36.56% |
| PAYC241115P00185000 | 2024-05-16 2:43PM EDT | 185.00 | 21.09 | 20.20 | 27.30 | 0.00 | - | 20 | 496 | 39.44% |
| PAYC241115P00190000 | 2024-05-24 11:03AM EDT | 190.00 | 28.14 | 23.30 | 28.90 | +7.14 | +34.00% | 1 | 12 | 35.42% |
| PAYC241115P00195000 | 2024-05-02 10:23AM EDT | 195.00 | 38.20 | 28.70 | 34.70 | 0.00 | - | 4 | 115 | 40.32% |
| PAYC241115P00200000 | 2024-05-14 1:46PM EDT | 200.00 | 32.41 | 32.50 | 37.90 | 0.00 | - | 11 | 48 | 39.08% |
| PAYC241115P00210000 | 2024-05-03 3:49PM EDT | 210.00 | 44.43 | 40.40 | 46.20 | 0.00 | - | 2 | 42 | 40.08% |
| PAYC241115P00220000 | 2024-05-24 2:10PM EDT | 220.00 | 51.40 | 46.00 | 53.40 | +7.90 | +18.16% | 3 | 57 | 36.69% |
| PAYC241115P00230000 | 2024-05-02 1:39PM EDT | 230.00 | 66.55 | 55.00 | 64.50 | 0.00 | - | - | 4 | 43.98% |
| PAYC241115P00240000 | 2024-04-26 3:32PM EDT | 240.00 | 56.83 | 64.80 | 74.00 | 0.00 | - | 2 | 0 | 46.12% |
© 2024 Yahoo. All rights reserved.