Corpay, Inc. (CPAY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY240816C00160000 | 2024-04-12 9:50AM EDT | 160.00 | 148.40 | 125.00 | 129.90 | 0.00 | - | 2 | 2 | 179.43% |
| CPAY240816C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 127.80 | 105.20 | 110.10 | 0.00 | - | - | 1 | 151.70% |
| CPAY240816C00200000 | 2024-04-10 10:31AM EDT | 200.00 | 108.30 | 85.70 | 90.30 | 0.00 | - | 1 | 12 | 127.05% |
| CPAY240816C00220000 | 2024-04-03 10:18AM EDT | 220.00 | 100.00 | 83.00 | 88.00 | 0.00 | - | 1 | 1 | 156.74% |
| CPAY240816C00250000 | 2024-06-18 9:56AM EDT | 250.00 | 14.00 | 24.20 | 28.70 | 0.00 | - | 1 | 4 | 42.43% |
| CPAY240816C00260000 | 2024-06-10 10:58AM EDT | 260.00 | 12.40 | 18.50 | 20.20 | 0.00 | - | 1 | 9 | 36.24% |
| CPAY240816C00270000 | 2024-06-25 12:34PM EDT | 270.00 | 11.80 | 12.10 | 12.90 | -0.10 | -0.84% | 6 | 62 | 31.33% |
| CPAY240816C00280000 | 2024-06-18 10:51AM EDT | 280.00 | 2.65 | 7.30 | 8.10 | 0.00 | - | 5 | 47 | 29.80% |
| CPAY240816C00290000 | 2024-06-25 3:46PM EDT | 290.00 | 4.60 | 3.70 | 5.20 | +2.65 | +135.90% | 2 | 44 | 30.10% |
| CPAY240816C00300000 | 2024-06-24 3:25PM EDT | 300.00 | 1.90 | 0.95 | 3.70 | 0.00 | - | 2 | 30 | 32.02% |
| CPAY240816C00310000 | 2024-06-04 2:21PM EDT | 310.00 | 1.25 | 0.20 | 2.70 | 0.00 | - | 4 | 15 | 33.94% |
| CPAY240816C00320000 | 2024-06-03 1:46PM EDT | 320.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 23 | 31 | 35.73% |
| CPAY240816C00330000 | 2024-06-05 11:30AM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 377 | 52.30% |
| CPAY240816C00350000 | 2024-03-12 10:32AM EDT | 350.00 | 5.00 | 3.90 | 5.70 | 0.00 | - | - | 14 | 61.68% |
| CPAY240816C00370000 | 2024-04-15 12:05AM EDT | 370.00 | 1.60 | 1.50 | 5.10 | 0.00 | - | - | - | 63.18% |
| CPAY240816C00390000 | 2024-03-21 9:30AM EDT | 390.00 | 2.20 | 0.20 | 0.80 | 0.00 | - | - | 4 | 52.42% |
| CPAY240816C00400000 | 2024-03-21 9:30AM EDT | 400.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | - | 3 | 54.69% |
| CPAY240816C00420000 | 2024-04-01 10:37AM EDT | 420.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 5 | 74.76% |
| CPAY240816C00450000 | 2024-06-25 9:30AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | +0.10 | +200.00% | 3 | 48 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY240816P00140000 | 2024-03-04 1:56PM EDT | 140.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 5 | 115.59% |
| CPAY240816P00185000 | 2024-04-03 9:31AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CPAY240816P00190000 | 2024-04-02 9:30AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CPAY240816P00195000 | 2024-04-16 9:30AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CPAY240816P00200000 | 2024-04-16 9:30AM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CPAY240816P00210000 | 2024-04-03 9:31AM EDT | 210.00 | 0.75 | 0.10 | 2.65 | 0.00 | - | 1 | 1 | 54.86% |
| CPAY240816P00220000 | 2024-03-20 9:30AM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CPAY240816P00230000 | 2024-06-18 2:14PM EDT | 230.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 48.81% |
| CPAY240816P00240000 | 2024-04-15 12:05AM EDT | 240.00 | 7.90 | 0.90 | 4.10 | 0.00 | - | - | - | 37.78% |
| CPAY240816P00250000 | 2024-06-25 11:31AM EDT | 250.00 | 4.00 | 2.40 | 6.00 | -5.80 | -59.18% | 7 | 14 | 35.41% |
| CPAY240816P00260000 | 2024-06-13 3:28PM EDT | 260.00 | 14.20 | 5.30 | 6.80 | 0.00 | - | 2 | 35 | 28.10% |
| CPAY240816P00270000 | 2024-06-03 10:44AM EDT | 270.00 | 14.00 | 9.40 | 10.40 | 0.00 | - | 2 | 171 | 25.97% |
| CPAY240816P00280000 | 2024-05-20 3:04PM EDT | 280.00 | 11.40 | 27.70 | 31.90 | 0.00 | - | 15 | 47 | 59.65% |
| CPAY240816P00290000 | 2024-05-20 1:27PM EDT | 290.00 | 16.50 | 35.50 | 40.50 | 0.00 | - | 20 | 8 | 64.26% |
| CPAY240816P00300000 | 2024-05-13 3:43PM EDT | 300.00 | 17.90 | 43.60 | 48.50 | 0.00 | - | 7 | 5 | 67.35% |
| CPAY240816P00310000 | 2024-05-09 9:36AM EDT | 310.00 | 23.30 | 48.40 | 53.40 | 0.00 | - | 1 | 0 | 60.80% |
| CPAY240816P00320000 | 2024-04-23 2:28PM EDT | 320.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.