Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00175000 | 2024-06-11 12:34PM EDT | 2024-06-21 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 145 | 128.86% |
| PAYC240719C00175000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 0.35 | 0.15 | 2.00 | 0.00 | - | 16 | 175 | 51.44% |
| PAYC240816C00175000 | 2024-06-11 12:12PM EDT | 2024-08-16 | 2.50 | 1.55 | 2.70 | 0.00 | - | 2 | 27 | 49.95% |
| PAYC241115C00175000 | 2024-06-13 2:21PM EDT | 2024-11-15 | 6.08 | 5.60 | 7.70 | 0.00 | - | 6 | 26 | 48.70% |
| PAYC241220C00175000 | 2024-06-14 1:48PM EDT | 2024-12-20 | 7.80 | 6.70 | 9.00 | -0.71 | -8.34% | 2 | 47 | 47.45% |
| PAYC250117C00175000 | 2024-06-12 10:49AM EDT | 2025-01-17 | 10.00 | 6.90 | 9.10 | 0.00 | - | 1 | 20 | 44.50% |
| PAYC260116C00175000 | 2024-06-12 11:25AM EDT | 2026-01-16 | 19.70 | 16.60 | 24.20 | 0.00 | - | 1 | 49 | 48.71% |
| PAYC261218C00175000 | 2024-06-03 9:30AM EDT | 2026-12-18 | 30.80 | 22.00 | 32.00 | 0.00 | - | 1 | 1 | 47.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00175000 | 2024-06-07 9:41AM EDT | 2024-06-21 | 31.50 | 27.90 | 36.50 | 0.00 | - | 1 | 196 | 207.20% |
| PAYC240719P00175000 | 2024-06-04 1:08PM EDT | 2024-07-19 | 27.65 | 27.60 | 37.00 | 0.00 | - | 1 | 10 | 84.38% |
| PAYC240816P00175000 | 2024-06-05 3:25PM EDT | 2024-08-16 | 33.99 | 31.30 | 35.50 | 0.00 | - | 1 | 43 | 53.56% |
| PAYC241115P00175000 | 2024-06-05 12:22PM EDT | 2024-11-15 | 34.24 | 32.60 | 37.30 | 0.00 | - | 4 | 68 | 40.35% |
| PAYC241220P00175000 | 2024-05-28 12:39PM EDT | 2024-12-20 | 20.90 | 35.00 | 38.00 | 0.00 | - | 5 | 295 | 38.47% |
| PAYC250117P00175000 | 2024-06-06 2:34PM EDT | 2025-01-17 | 36.00 | 32.50 | 38.70 | 0.00 | - | 1 | 212 | 37.78% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 2026-01-16 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 18.38% |
© 2024 Yahoo. All rights reserved.