Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240419C00095000 | 2024-04-01 3:28PM EDT | 95.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYX240419C00100000 | 2024-04-02 2:19PM EDT | 100.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYX240419C00105000 | 2024-04-02 9:34AM EDT | 105.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX240419C00110000 | 2024-04-09 12:44PM EDT | 110.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYX240419C00115000 | 2024-04-17 3:11PM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PAYX240419C00120000 | 2024-04-17 3:44PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| PAYX240419C00125000 | 2024-04-17 3:56PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 12.50% |
| PAYX240419C00130000 | 2024-04-17 11:38AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PAYX240419C00135000 | 2024-04-17 9:33AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PAYX240419C00140000 | 2024-04-15 10:19AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PAYX240419C00145000 | 2024-04-01 3:59PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| PAYX240419C00150000 | 2024-04-09 11:59AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PAYX240419C00155000 | 2024-03-26 2:35PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PAYX240419C00165000 | 2024-03-01 12:22PM EDT | 165.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 229.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240419P00080000 | 2024-04-02 10:13AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PAYX240419P00085000 | 2024-03-26 2:34PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PAYX240419P00090000 | 2024-04-03 10:12AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PAYX240419P00095000 | 2024-04-02 10:59AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYX240419P00100000 | 2024-04-09 10:41AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PAYX240419P00105000 | 2024-04-17 1:12PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PAYX240419P00110000 | 2024-04-15 12:03PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PAYX240419P00115000 | 2024-04-17 3:48PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PAYX240419P00120000 | 2024-04-17 3:58PM EDT | 120.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| PAYX240419P00125000 | 2024-04-17 3:25PM EDT | 125.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PAYX240419P00130000 | 2024-04-17 2:44PM EDT | 130.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX240419P00135000 | 2024-04-02 10:05AM EDT | 135.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYX240419P00145000 | 2024-03-27 3:25PM EDT | 145.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PAYX240419P00150000 | 2024-03-27 3:25PM EDT | 150.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.