Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00120000 | 2024-05-08 10:52AM EDT | 120.00 | 55.37 | 28.00 | 32.50 | 0.00 | - | - | 1 | 82.34% |
| PAYC240816C00130000 | 2024-06-05 2:57PM EDT | 130.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240816C00135000 | 2024-06-13 3:09PM EDT | 135.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PAYC240816C00140000 | 2024-06-13 3:51PM EDT | 140.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC240816C00145000 | 2024-06-13 12:08PM EDT | 145.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PAYC240816C00150000 | 2024-06-13 3:09PM EDT | 150.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PAYC240816C00155000 | 2024-06-12 11:15AM EDT | 155.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PAYC240816C00160000 | 2024-06-13 12:52PM EDT | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240816C00165000 | 2024-06-11 9:39AM EDT | 165.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240816C00170000 | 2024-06-13 3:53PM EDT | 170.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PAYC240816C00175000 | 2024-06-11 12:12PM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC240816C00180000 | 2024-06-13 1:12PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PAYC240816C00185000 | 2024-06-12 11:38AM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240816C00190000 | 2024-06-13 1:30PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PAYC240816C00195000 | 2024-06-13 1:30PM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PAYC240816C00200000 | 2024-06-12 2:02PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240816C00210000 | 2024-06-12 9:42AM EDT | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PAYC240816C00220000 | 2024-05-29 3:14PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC240816C00230000 | 2024-05-20 11:57AM EDT | 230.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC240816C00240000 | 2024-05-16 11:53AM EDT | 240.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PAYC240816C00250000 | 2024-06-12 9:31AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC240816C00260000 | 2024-05-14 9:44AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 25.00% |
| PAYC240816C00280000 | 2024-05-16 11:53AM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PAYC240816C00290000 | 2024-05-21 12:27PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PAYC240816C00300000 | 2024-06-04 9:58AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00085000 | 2024-06-04 3:52PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC240816P00090000 | 2024-06-13 11:11AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PAYC240816P00095000 | 2024-03-08 12:14PM EDT | 95.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 79.98% |
| PAYC240816P00100000 | 2024-05-31 12:31PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240816P00105000 | 2024-06-12 3:50PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240816P00110000 | 2024-06-12 3:41PM EDT | 110.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC240816P00115000 | 2024-06-05 1:58PM EDT | 115.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PAYC240816P00120000 | 2024-06-11 10:31AM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240816P00125000 | 2024-06-12 2:48PM EDT | 125.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC240816P00130000 | 2024-06-13 3:30PM EDT | 130.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PAYC240816P00135000 | 2024-06-13 11:32AM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC240816P00140000 | 2024-06-13 3:59PM EDT | 140.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| PAYC240816P00145000 | 2024-06-13 12:34PM EDT | 145.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PAYC240816P00150000 | 2024-06-13 12:35PM EDT | 150.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PAYC240816P00155000 | 2024-06-04 1:43PM EDT | 155.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240816P00160000 | 2024-06-11 3:07PM EDT | 160.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240816P00165000 | 2024-06-12 1:12PM EDT | 165.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240816P00170000 | 2024-06-12 12:48PM EDT | 170.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240816P00175000 | 2024-06-05 3:25PM EDT | 175.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240816P00180000 | 2024-06-04 10:26AM EDT | 180.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PAYC240816P00185000 | 2024-06-07 10:54AM EDT | 185.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240816P00190000 | 2024-06-05 12:43PM EDT | 190.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240816P00195000 | 2024-05-21 1:23PM EDT | 195.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240816P00200000 | 2024-06-05 3:27PM EDT | 200.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240816P00210000 | 2024-06-13 2:36PM EDT | 210.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PAYC240816P00220000 | 2024-05-03 9:43AM EDT | 220.00 | 48.70 | 70.00 | 79.40 | 0.00 | - | 1 | 2 | 54.64% |
| PAYC240816P00230000 | 2024-05-02 10:01AM EDT | 230.00 | 67.42 | 80.00 | 89.40 | 0.00 | - | 1 | 0 | 58.98% |
| PAYC240816P00240000 | 2024-05-02 10:20AM EDT | 240.00 | 75.90 | 90.00 | 99.40 | 0.00 | - | 34 | 0 | 63.09% |
| PAYC240816P00250000 | 2024-05-16 10:26AM EDT | 250.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC240816P00260000 | 2024-05-16 10:26AM EDT | 260.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.