Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00150000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 20.80 | 17.20 | 25.80 | 0.00 | - | 2 | 14 | 102.34% |
| PAYC240621C00150000 | 2024-05-02 9:50AM EDT | 2024-06-21 | 16.00 | 21.00 | 25.70 | 0.00 | - | 2 | 17 | 52.71% |
| PAYC240719C00150000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 19.65 | 23.20 | 26.40 | +19.65 | - | - | 40 | 44.90% |
| PAYC240816C00150000 | 2024-05-03 10:46AM EDT | 2024-08-16 | 26.00 | 25.20 | 32.60 | +26.00 | - | 1 | 5 | 59.36% |
| PAYC241220C00150000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 32.90 | 34.40 | 39.80 | 0.00 | - | 13 | 18 | 55.30% |
| PAYC250117C00150000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 33.10 | 34.10 | 40.40 | 0.00 | - | 2 | 19 | 53.40% |
| PAYC260116C00150000 | 2024-05-02 9:50AM EDT | 2026-01-16 | 44.00 | 46.10 | 54.40 | 0.00 | - | 5 | 62 | 52.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00150000 | 2024-05-03 11:46AM EDT | 2024-05-17 | 0.27 | 0.15 | 0.60 | -0.23 | -46.00% | 6 | 324 | 51.17% |
| PAYC240621P00150000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 1.33 | 1.10 | 1.30 | -1.17 | -46.80% | 4 | 62 | 33.07% |
| PAYC240719P00150000 | 2024-05-03 11:59AM EDT | 2024-07-19 | 2.45 | 1.90 | 2.30 | -1.25 | -33.78% | 1 | 12 | 31.96% |
| PAYC240816P00150000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 6.90 | 4.60 | 5.50 | 0.00 | - | 5 | 9 | 39.81% |
| PAYC241115P00150000 | 2024-05-02 3:07PM EDT | 2024-11-15 | 11.10 | 9.20 | 11.70 | 0.00 | - | 4 | 5 | 44.28% |
| PAYC241220P00150000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 9.00 | 10.00 | 11.90 | 0.00 | - | 1 | 40 | 41.21% |
| PAYC250117P00150000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 12.64 | 11.00 | 12.30 | -1.96 | -13.42% | 30 | 813 | 39.73% |
| PAYC260116P00150000 | 2024-04-04 3:20PM EDT | 2026-01-16 | 18.50 | 17.30 | 23.00 | 0.00 | - | 1 | 96 | 39.40% |
© 2024 Yahoo. All rights reserved.