Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621C00100000 | 2024-03-15 3:44PM EDT | 100.00 | 21.40 | 21.00 | 25.00 | 0.00 | - | 1 | 6 | 0.00% |
| PAYX240621C00105000 | 2024-04-03 9:30AM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PAYX240621C00110000 | 2024-05-01 9:34AM EDT | 110.00 | 10.80 | 14.00 | 18.00 | 0.00 | - | 1 | 30 | 55.01% |
| PAYX240621C00115000 | 2024-05-09 10:46AM EDT | 115.00 | 7.50 | 10.20 | 12.90 | 0.00 | - | 1 | 158 | 42.33% |
| PAYX240621C00120000 | 2024-05-17 3:54PM EDT | 120.00 | 6.85 | 6.80 | 7.10 | 0.00 | - | 2 | 325 | 23.49% |
| PAYX240621C00125000 | 2024-05-21 3:59PM EDT | 125.00 | 3.10 | 3.00 | 3.20 | +0.10 | +3.33% | 51 | 1,059 | 18.69% |
| PAYX240621C00130000 | 2024-05-21 3:42PM EDT | 130.00 | 0.79 | 0.80 | 0.95 | -0.01 | -1.25% | 17 | 2,261 | 16.66% |
| PAYX240621C00135000 | 2024-05-21 1:29PM EDT | 135.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 193 | 2,040 | 16.41% |
| PAYX240621C00140000 | 2024-05-15 12:49PM EDT | 140.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 3 | 1,044 | 48.04% |
| PAYX240621C00145000 | 2024-05-16 10:16AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 504 | 26.86% |
| PAYX240621C00150000 | 2024-04-02 10:53AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 44.85% |
| PAYX240621C00155000 | 2023-12-20 4:27PM EDT | 155.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | - | 7 | 53.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621P00060000 | 2023-11-01 11:32AM EDT | 60.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 131.06% |
| PAYX240621P00085000 | 2024-04-03 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 67.58% |
| PAYX240621P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 19 | 54.10% |
| PAYX240621P00095000 | 2024-05-21 11:17AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1 | 35 | 49.41% |
| PAYX240621P00100000 | 2024-05-16 1:44PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 5 | 208 | 41.60% |
| PAYX240621P00105000 | 2024-05-10 1:14PM EDT | 105.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 460 | 38.87% |
| PAYX240621P00110000 | 2024-05-15 3:50PM EDT | 110.00 | 0.31 | 0.05 | 0.30 | 0.00 | - | 1 | 230 | 30.66% |
| PAYX240621P00115000 | 2024-05-20 2:56PM EDT | 115.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 577 | 21.49% |
| PAYX240621P00120000 | 2024-05-21 1:52PM EDT | 120.00 | 0.60 | 0.45 | 0.55 | +0.01 | +1.69% | 97 | 600 | 17.14% |
| PAYX240621P00125000 | 2024-05-21 2:27PM EDT | 125.00 | 1.90 | 1.55 | 1.70 | +0.20 | +11.76% | 23 | 426 | 14.54% |
| PAYX240621P00130000 | 2024-05-20 12:12PM EDT | 130.00 | 4.99 | 2.80 | 5.90 | 0.00 | - | 1 | 93 | 23.35% |
| PAYX240621P00135000 | 2024-05-15 3:17PM EDT | 135.00 | 10.30 | 7.40 | 11.20 | 0.00 | - | 30 | 8 | 36.26% |
| PAYX240621P00140000 | 2024-04-17 1:16PM EDT | 140.00 | 21.10 | 12.20 | 17.00 | 0.00 | - | - | 1 | 52.27% |
| PAYX240621P00145000 | 2023-12-14 11:34AM EDT | 145.00 | 17.73 | 23.20 | 28.00 | 0.00 | - | - | 55 | 89.50% |
© 2024 Yahoo. All rights reserved.