Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00170000 | 2024-06-14 2:20PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 6 | 145 | 69.92% |
| PAYC240719C00170000 | 2024-06-14 9:54AM EDT | 2024-07-19 | 0.45 | 0.35 | 1.70 | -0.59 | -56.73% | 3 | 52 | 52.83% |
| PAYC240816C00170000 | 2024-06-14 12:12PM EDT | 2024-08-16 | 3.10 | 2.45 | 3.50 | +0.56 | +22.05% | 23 | 62 | 50.18% |
| PAYC241115C00170000 | 2024-06-14 11:27AM EDT | 2024-11-15 | 6.10 | 6.90 | 8.80 | -3.25 | -34.76% | 4 | 22 | 48.64% |
| PAYC241220C00170000 | 2024-06-13 2:21PM EDT | 2024-12-20 | 8.62 | 8.30 | 9.50 | 0.00 | - | 4 | 31 | 45.70% |
| PAYC250117C00170000 | 2024-06-12 10:38AM EDT | 2025-01-17 | 11.35 | 9.20 | 10.60 | 0.00 | - | 1 | 44 | 45.29% |
| PAYC260116C00170000 | 2024-06-03 2:33PM EDT | 2026-01-16 | 23.55 | 17.00 | 26.00 | 0.00 | - | 5 | 38 | 49.34% |
| PAYC261218C00170000 | 2024-06-12 12:35PM EDT | 2026-12-18 | 30.55 | 23.10 | 33.00 | 0.00 | - | 4 | 5 | 47.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00170000 | 2024-06-12 9:39AM EDT | 2024-06-21 | 27.84 | 23.20 | 31.40 | +4.92 | +21.47% | 1 | 38 | 70.51% |
| PAYC240719P00170000 | 2024-06-11 9:34AM EDT | 2024-07-19 | 25.78 | 23.30 | 31.50 | 0.00 | - | 2 | 38 | 74.10% |
| PAYC240816P00170000 | 2024-06-12 12:48PM EDT | 2024-08-16 | 28.50 | 24.90 | 30.60 | 0.00 | - | 4 | 45 | 49.51% |
| PAYC241115P00170000 | 2024-06-12 10:06AM EDT | 2024-11-15 | 29.44 | 30.30 | 35.50 | 0.00 | - | 20 | 70 | 47.12% |
| PAYC241220P00170000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 16.80 | 27.00 | 35.00 | 0.00 | - | 40 | 47 | 41.14% |
| PAYC250117P00170000 | 2024-05-30 1:55PM EDT | 2025-01-17 | 23.80 | 29.30 | 35.00 | 0.00 | - | 1 | 136 | 38.37% |
| PAYC260116P00170000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 40.50 | 35.00 | 45.00 | 0.00 | - | 2 | 9 | 37.90% |
© 2024 Yahoo. All rights reserved.