Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920C00100000 | 2024-03-15 3:50PM EDT | 100.00 | 22.70 | 24.00 | 26.70 | 0.00 | - | - | 1 | 29.54% |
| PAYX240920C00105000 | 2024-05-15 11:56AM EDT | 105.00 | 21.20 | 20.40 | 23.70 | 0.00 | - | 1 | 2 | 37.37% |
| PAYX240920C00110000 | 2024-04-25 12:12PM EDT | 110.00 | 14.90 | 17.70 | 18.10 | 0.00 | - | 1 | 62 | 28.13% |
| PAYX240920C00115000 | 2024-05-20 2:01PM EDT | 115.00 | 13.38 | 13.40 | 14.00 | 0.00 | - | 2 | 30 | 26.17% |
| PAYX240920C00120000 | 2024-05-16 2:37PM EDT | 120.00 | 9.30 | 9.60 | 10.00 | 0.00 | - | 20 | 214 | 23.32% |
| PAYX240920C00125000 | 2024-05-20 2:01PM EDT | 125.00 | 6.38 | 6.40 | 6.70 | 0.00 | - | 2 | 538 | 21.49% |
| PAYX240920C00130000 | 2024-05-20 1:54PM EDT | 130.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 9 | 301 | 20.01% |
| PAYX240920C00135000 | 2024-05-21 12:54PM EDT | 135.00 | 2.13 | 2.05 | 2.30 | +0.08 | +3.90% | 27 | 157 | 19.01% |
| PAYX240920C00140000 | 2024-05-21 10:38AM EDT | 140.00 | 0.95 | 0.95 | 1.30 | -0.15 | -13.64% | 1 | 535 | 18.95% |
| PAYX240920C00145000 | 2024-05-01 12:05PM EDT | 145.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 3 | 41 | 17.80% |
| PAYX240920C00150000 | 2024-04-12 10:53AM EDT | 150.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 1 | 873 | 31.44% |
| PAYX240920C00160000 | 2024-03-20 10:11AM EDT | 160.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 28.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920P00085000 | 2024-01-26 11:02AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 44.61% |
| PAYX240920P00090000 | 2024-05-13 10:38AM EDT | 90.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 2 | 5 | 53.22% |
| PAYX240920P00095000 | 2024-04-05 12:58PM EDT | 95.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 66 | 32.35% |
| PAYX240920P00100000 | 2024-05-07 3:24PM EDT | 100.00 | 0.37 | 0.25 | 0.40 | -0.34 | -47.89% | 3 | 58 | 25.15% |
| PAYX240920P00105000 | 2024-05-02 2:15PM EDT | 105.00 | 1.70 | 0.45 | 0.60 | 0.00 | - | 4 | 83 | 22.88% |
| PAYX240920P00110000 | 2024-05-21 2:37PM EDT | 110.00 | 0.95 | 0.85 | 0.95 | -0.15 | -13.64% | 5 | 181 | 20.87% |
| PAYX240920P00115000 | 2024-05-21 11:17AM EDT | 115.00 | 1.60 | 1.45 | 1.65 | -0.10 | -5.88% | 44 | 102 | 19.57% |
| PAYX240920P00120000 | 2024-05-20 10:40AM EDT | 120.00 | 2.95 | 2.60 | 2.95 | 0.00 | - | 11 | 189 | 18.96% |
| PAYX240920P00125000 | 2024-05-15 2:53PM EDT | 125.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 1 | 253 | 17.35% |
| PAYX240920P00130000 | 2024-05-20 9:43AM EDT | 130.00 | 7.40 | 6.80 | 7.10 | 0.00 | - | 2 | 34 | 16.13% |
| PAYX240920P00135000 | 2024-04-11 3:42PM EDT | 135.00 | 12.40 | 10.90 | 13.00 | 0.00 | - | 20 | 45 | 25.20% |
© 2024 Yahoo. All rights reserved.