Corpay, Inc. (CPAY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY241115C00150000 | 2024-04-29 10:24AM EDT | 150.00 | 160.09 | 114.20 | 119.10 | 0.00 | - | - | 2 | 0.00% |
| CPAY241115C00160000 | 2024-04-03 10:00AM EDT | 160.00 | 159.60 | 142.70 | 147.70 | 0.00 | - | 2 | 2 | 154.11% |
| CPAY241115C00170000 | 2024-04-03 10:00AM EDT | 170.00 | 150.00 | 134.50 | 139.40 | 0.00 | - | 2 | 2 | 146.73% |
| CPAY241115C00180000 | 2024-04-03 10:00AM EDT | 180.00 | 140.40 | 125.10 | 130.00 | 0.00 | - | 2 | 2 | 137.07% |
| CPAY241115C00185000 | 2024-04-03 9:46AM EDT | 185.00 | 134.30 | 120.20 | 125.20 | 0.00 | - | 1 | 1 | 132.10% |
| CPAY241115C00195000 | 2024-05-14 11:41AM EDT | 195.00 | 93.00 | 59.50 | 63.90 | 0.00 | - | - | 1 | 0.00% |
| CPAY241115C00210000 | 2024-04-12 9:33AM EDT | 210.00 | 102.30 | 80.90 | 85.50 | 0.00 | - | 1 | 1 | 79.61% |
| CPAY241115C00230000 | 2024-04-12 9:33AM EDT | 230.00 | 84.10 | 63.00 | 66.70 | 0.00 | - | 1 | 1 | 67.25% |
| CPAY241115C00240000 | 2024-04-22 10:42AM EDT | 240.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CPAY241115C00250000 | 2024-06-18 9:56AM EDT | 250.00 | 22.00 | 31.90 | 36.40 | 0.00 | - | 2 | 0 | 38.48% |
| CPAY241115C00260000 | 2024-06-03 2:13PM EDT | 260.00 | 20.80 | 24.90 | 29.80 | 0.00 | - | 1 | 1 | 36.77% |
| CPAY241115C00270000 | 2024-06-06 2:18PM EDT | 270.00 | 16.37 | 20.40 | 22.00 | 0.00 | - | - | 1 | 32.42% |
| CPAY241115C00280000 | 2024-06-12 12:39PM EDT | 280.00 | 10.50 | 15.00 | 17.30 | 0.00 | - | 1 | 5 | 31.78% |
| CPAY241115C00290000 | 2024-06-21 3:43PM EDT | 290.00 | 10.00 | 10.50 | 14.30 | 0.00 | - | 2 | 4 | 32.66% |
| CPAY241115C00300000 | 2024-06-03 1:05PM EDT | 300.00 | 6.00 | 7.30 | 9.30 | 0.00 | - | 5 | 9 | 29.37% |
| CPAY241115C00310000 | 2024-06-03 12:39PM EDT | 310.00 | 4.10 | 4.50 | 7.10 | 0.00 | - | 4 | 36 | 29.51% |
| CPAY241115C00320000 | 2024-05-24 1:07PM EDT | 320.00 | 4.30 | 1.70 | 5.90 | 0.00 | - | 1 | 17 | 30.71% |
| CPAY241115C00330000 | 2024-05-16 11:38AM EDT | 330.00 | 7.30 | 0.10 | 5.00 | 0.00 | - | 2 | 9 | 31.98% |
| CPAY241115C00340000 | 2024-04-29 3:19PM EDT | 340.00 | 14.00 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 34.45% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPAY241115P00210000 | 2024-06-10 11:35AM EDT | 210.00 | 3.37 | 1.50 | 6.30 | 0.00 | - | - | 3 | 43.87% |
| CPAY241115P00220000 | 2024-06-03 12:50PM EDT | 220.00 | 4.80 | 2.00 | 6.30 | 0.00 | - | 2 | 2 | 38.31% |
| CPAY241115P00230000 | 2024-06-13 9:58AM EDT | 230.00 | 7.10 | 2.60 | 7.40 | 0.00 | - | 1 | 32 | 35.22% |
| CPAY241115P00240000 | 2024-06-03 11:32AM EDT | 240.00 | 7.80 | 5.00 | 9.90 | 0.00 | - | 7 | 7 | 34.30% |
| CPAY241115P00250000 | 2024-06-13 9:58AM EDT | 250.00 | 13.85 | 6.90 | 11.60 | 0.00 | - | 1 | 6 | 31.09% |
| CPAY241115P00260000 | 2024-05-20 3:23PM EDT | 260.00 | 9.40 | 15.90 | 20.70 | 0.00 | - | 16 | 47 | 38.66% |
| CPAY241115P00270000 | 2024-05-08 11:45AM EDT | 270.00 | 9.10 | 19.80 | 24.20 | 0.00 | - | 4 | 6 | 36.19% |
| CPAY241115P00280000 | 2024-05-17 9:30AM EDT | 280.00 | 16.98 | 30.70 | 35.60 | 0.00 | - | 2 | 13 | 44.57% |
| CPAY241115P00340000 | 2024-05-16 11:16AM EDT | 340.00 | 55.00 | 88.20 | 93.10 | 0.00 | - | - | 0 | 63.67% |
| CPAY241115P00350000 | 2024-04-12 1:36PM EDT | 350.00 | 54.50 | 62.60 | 67.50 | 0.00 | - | 1 | 0 | 0.00% |
| CPAY241115P00410000 | 2024-06-06 10:18AM EDT | 410.00 | 149.40 | 137.50 | 142.50 | 0.00 | - | - | 0 | 44.90% |
© 2024 Yahoo. All rights reserved.