Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00100000 | 2024-04-02 2:19PM EDT | 100.00 | 20.55 | 18.60 | 20.80 | 0.00 | - | - | 0 | 66.85% |
| PAYX240517C00110000 | 2024-04-30 10:05AM EDT | 110.00 | 9.40 | 7.70 | 10.30 | +2.10 | +28.77% | 3 | 2 | 46.92% |
| PAYX240517C00115000 | 2024-04-30 9:50AM EDT | 115.00 | 4.90 | 3.90 | 4.90 | -1.00 | -16.95% | 5 | 70 | 25.39% |
| PAYX240517C00120000 | 2024-04-30 3:54PM EDT | 120.00 | 1.80 | 1.60 | 1.85 | -0.70 | -28.00% | 371 | 938 | 23.33% |
| PAYX240517C00125000 | 2024-04-30 12:21PM EDT | 125.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 5 | 708 | 21.63% |
| PAYX240517C00130000 | 2024-04-30 3:57PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 15 | 479 | 23.68% |
| PAYX240517C00135000 | 2024-04-30 12:20PM EDT | 135.00 | 0.07 | 0.00 | 0.15 | +0.04 | +133.33% | 1 | 482 | 33.89% |
| PAYX240517C00140000 | 2024-04-09 12:45PM EDT | 140.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 131 | 57.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00095000 | 2024-04-12 2:43PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 1 | 51.76% |
| PAYX240517P00100000 | 2024-04-02 9:56AM EDT | 100.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 46.88% |
| PAYX240517P00105000 | 2024-04-24 12:19PM EDT | 105.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 59 | 35.74% |
| PAYX240517P00110000 | 2024-04-26 3:11PM EDT | 110.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 2 | 566 | 28.42% |
| PAYX240517P00115000 | 2024-04-30 1:18PM EDT | 115.00 | 1.00 | 1.05 | 1.15 | +0.25 | +33.33% | 5 | 426 | 26.10% |
| PAYX240517P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 3.30 | 3.20 | 3.50 | +1.05 | +46.67% | 174 | 700 | 27.88% |
| PAYX240517P00125000 | 2024-04-30 9:52AM EDT | 125.00 | 6.75 | 7.00 | 7.90 | +1.45 | +27.36% | 1 | 234 | 38.89% |
| PAYX240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 11.70 | 9.90 | 13.10 | 0.00 | - | 2 | 51 | 55.05% |
| PAYX240517P00135000 | 2024-04-23 10:51AM EDT | 135.00 | 14.69 | 14.50 | 18.70 | 0.00 | - | 1 | 3 | 75.05% |
| PAYX240517P00140000 | 2024-04-23 10:51AM EDT | 140.00 | 18.60 | 19.50 | 24.00 | 0.00 | - | 1 | 11 | 54.49% |
© 2024 Yahoo. All rights reserved.