Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00180000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | -0.14 | -10.07% | 145 | 0 | 6.25% |
| PAYC240621C00180000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | +0.75 | +21.13% | 16 | 0 | 3.13% |
| PAYC240719C00180000 | 2024-05-03 10:22AM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | +0.88 | +17.89% | 2 | 0 | 3.13% |
| PAYC240816C00180000 | 2024-05-03 12:45PM EDT | 2024-08-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| PAYC241115C00180000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PAYC241220C00180000 | 2024-05-02 11:52AM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| PAYC250117C00180000 | 2024-03-19 2:10PM EDT | 2025-01-17 | 34.60 | 31.00 | 34.00 | 0.00 | - | 1 | 37 | 63.14% |
| PAYC260116C00180000 | 2024-05-02 10:59AM EDT | 2026-01-16 | 33.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00180000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 14.34 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PAYC240621P00180000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PAYC240719P00180000 | 2024-05-02 3:08PM EDT | 2024-07-19 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240816P00180000 | 2024-05-02 1:55PM EDT | 2024-08-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PAYC241115P00180000 | 2024-05-03 11:12AM EDT | 2024-11-15 | 23.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC241220P00180000 | 2024-02-09 11:12AM EDT | 2024-12-20 | 18.60 | 21.30 | 23.80 | 0.00 | - | 14 | 37 | 34.60% |
| PAYC250117P00180000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC260116P00180000 | 2024-03-08 4:31PM EDT | 2026-01-16 | 32.00 | 23.10 | 29.80 | 0.00 | - | 1 | 98 | 27.75% |
© 2024 Yahoo. All rights reserved.