Paylocity Holding Corporation (PCTY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240621C00120000 | 2024-05-03 9:35AM EDT | 120.00 | 54.50 | 20.50 | 25.00 | 0.00 | - | 2 | 2 | 50.49% |
| PCTY240621C00135000 | 2024-05-02 9:31AM EDT | 135.00 | 16.30 | 8.10 | 9.80 | 0.00 | - | - | 0 | 41.38% |
| PCTY240621C00140000 | 2024-05-02 2:37PM EDT | 140.00 | 15.20 | 5.20 | 5.60 | 0.00 | - | - | 4 | 32.83% |
| PCTY240621C00145000 | 2024-05-02 1:22PM EDT | 145.00 | 3.40 | 2.60 | 3.10 | -7.30 | -68.22% | 4 | 10 | 31.81% |
| PCTY240621C00150000 | 2024-05-31 11:10AM EDT | 150.00 | 1.95 | 1.15 | 1.45 | -0.45 | -18.75% | 2 | 42 | 30.57% |
| PCTY240621C00155000 | 2024-05-29 1:30PM EDT | 155.00 | 2.50 | 0.00 | 2.70 | 0.00 | - | 5 | 68 | 52.22% |
| PCTY240621C00160000 | 2024-05-28 10:19AM EDT | 160.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 58.91% |
| PCTY240621C00165000 | 2024-05-24 2:14PM EDT | 165.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 109 | 67.53% |
| PCTY240621C00170000 | 2024-05-20 12:36PM EDT | 170.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 3 | 60 | 75.54% |
| PCTY240621C00175000 | 2024-05-21 3:37PM EDT | 175.00 | 3.58 | 0.00 | 4.80 | 0.00 | - | 11 | 108 | 83.01% |
| PCTY240621C00180000 | 2024-05-17 3:52PM EDT | 180.00 | 2.80 | 0.00 | 1.75 | 0.00 | - | 6 | 42 | 68.26% |
| PCTY240621C00185000 | 2024-05-17 2:26PM EDT | 185.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 17 | 47 | 62.16% |
| PCTY240621C00190000 | 2024-05-07 11:17AM EDT | 190.00 | 1.70 | 0.00 | 3.00 | 0.00 | - | 2 | 17 | 90.53% |
| PCTY240621C00200000 | 2024-05-03 3:34PM EDT | 200.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | 3 | 3 | 101.22% |
| PCTY240621C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 125.93% |
| PCTY240621C00220000 | 2024-05-02 2:29PM EDT | 220.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 4 | 136.04% |
| PCTY240621C00230000 | 2024-05-06 10:30AM EDT | 230.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 18 | 91.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240621P00110000 | 2024-05-08 2:34PM EDT | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 103.30% |
| PCTY240621P00125000 | 2024-05-02 1:12PM EDT | 125.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 65.19% |
| PCTY240621P00130000 | 2024-05-02 9:58AM EDT | 130.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.52% |
| PCTY240621P00135000 | 2024-05-29 10:18AM EDT | 135.00 | 1.20 | 1.25 | 1.65 | +1.09 | +990.91% | 2 | 8 | 32.61% |
| PCTY240621P00140000 | 2024-05-30 9:30AM EDT | 140.00 | 1.30 | 2.65 | 3.20 | 0.00 | - | 1 | 15 | 31.09% |
| PCTY240621P00145000 | 2024-05-30 3:55PM EDT | 145.00 | 3.80 | 5.10 | 5.80 | 0.00 | - | 6 | 126 | 30.84% |
| PCTY240621P00150000 | 2024-05-31 2:39PM EDT | 150.00 | 8.80 | 8.30 | 10.10 | +2.10 | +31.34% | 9 | 26 | 37.85% |
| PCTY240621P00155000 | 2024-05-29 10:50AM EDT | 155.00 | 6.60 | 11.30 | 15.40 | 0.00 | - | 1 | 9 | 51.05% |
| PCTY240621P00160000 | 2024-05-31 1:13PM EDT | 160.00 | 17.60 | 16.00 | 20.00 | +15.27 | +655.36% | 8 | 43 | 56.63% |
| PCTY240621P00165000 | 2024-05-24 3:57PM EDT | 165.00 | 22.55 | 20.70 | 25.30 | +11.05 | +96.09% | 2 | 22 | 68.26% |
| PCTY240621P00170000 | 2024-05-23 2:55PM EDT | 170.00 | 7.30 | 25.50 | 30.20 | 0.00 | - | 4 | 0 | 75.22% |
| PCTY240621P00175000 | 2024-05-17 1:29PM EDT | 175.00 | 6.10 | 30.50 | 35.30 | 0.00 | - | 23 | 0 | 83.81% |
| PCTY240621P00180000 | 2024-05-03 11:22AM EDT | 180.00 | 11.30 | 35.50 | 40.20 | 0.00 | - | 6 | 4 | 89.72% |
© 2024 Yahoo. All rights reserved.