Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117C00075000 | 2023-12-29 4:37PM EDT | 75.00 | 133.00 | 119.00 | 129.00 | 0.00 | - | 2 | 4 | 353.66% |
| PAYC250117C00080000 | 2023-12-21 10:40AM EDT | 80.00 | 129.00 | 113.00 | 123.00 | 0.00 | - | - | 0 | 316.30% |
| PAYC250117C00100000 | 2024-06-17 10:10AM EDT | 100.00 | 49.05 | 47.40 | 51.00 | 0.00 | - | 1 | 41 | 59.27% |
| PAYC250117C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.75 | 77.00 | 87.00 | 0.00 | - | 1 | 0 | 190.16% |
| PAYC250117C00120000 | 2024-06-11 11:27AM EDT | 120.00 | 35.00 | 30.50 | 34.00 | 0.00 | - | 2 | 3 | 52.72% |
| PAYC250117C00125000 | 2024-05-02 10:16AM EDT | 125.00 | 49.40 | 29.00 | 35.70 | 0.00 | - | 2 | 1 | 56.09% |
| PAYC250117C00130000 | 2024-06-17 1:16PM EDT | 130.00 | 26.30 | 24.20 | 27.60 | 0.00 | - | 1 | 11 | 50.60% |
| PAYC250117C00135000 | 2024-05-16 1:18PM EDT | 135.00 | 54.50 | 23.30 | 24.80 | 0.00 | - | 1 | 7 | 49.93% |
| PAYC250117C00140000 | 2024-06-27 10:13AM EDT | 140.00 | 19.00 | 19.40 | 20.90 | 0.00 | - | 1 | 16 | 46.16% |
| PAYC250117C00145000 | 2024-06-28 11:15AM EDT | 145.00 | 18.00 | 16.70 | 19.40 | -0.20 | -1.10% | 5 | 14 | 47.77% |
| PAYC250117C00150000 | 2024-06-27 3:52PM EDT | 150.00 | 15.25 | 14.60 | 16.50 | 0.00 | - | 4 | 43 | 45.61% |
| PAYC250117C00155000 | 2024-06-25 1:26PM EDT | 155.00 | 13.72 | 12.80 | 14.60 | 0.00 | - | 1 | 23 | 45.37% |
| PAYC250117C00160000 | 2024-06-25 3:28PM EDT | 160.00 | 11.80 | 11.10 | 13.30 | 0.00 | - | 24 | 25 | 46.15% |
| PAYC250117C00165000 | 2024-06-21 11:40AM EDT | 165.00 | 11.40 | 8.90 | 11.30 | 0.00 | - | 4 | 9 | 44.86% |
| PAYC250117C00170000 | 2024-06-28 10:17AM EDT | 170.00 | 8.76 | 7.80 | 9.80 | -2.59 | -22.82% | 3 | 44 | 44.38% |
| PAYC250117C00175000 | 2024-06-28 11:26AM EDT | 175.00 | 7.35 | 6.70 | 8.00 | -2.65 | -26.50% | 1 | 20 | 42.72% |
| PAYC250117C00180000 | 2024-06-20 3:44PM EDT | 180.00 | 8.20 | 5.80 | 6.90 | 0.00 | - | 4 | 40 | 42.46% |
| PAYC250117C00185000 | 2024-05-31 11:23AM EDT | 185.00 | 8.00 | 5.10 | 5.90 | 0.00 | - | 1 | 25 | 42.12% |
| PAYC250117C00190000 | 2024-06-28 10:53AM EDT | 190.00 | 4.60 | 4.40 | 5.10 | -1.10 | -19.30% | 9 | 40 | 42.04% |
| PAYC250117C00195000 | 2024-06-28 11:26AM EDT | 195.00 | 3.95 | 3.70 | 4.40 | -0.75 | -15.96% | 9 | 45 | 41.95% |
| PAYC250117C00200000 | 2024-06-28 10:17AM EDT | 200.00 | 3.08 | 3.10 | 3.80 | -0.22 | -6.67% | 15 | 247 | 41.91% |
| PAYC250117C00210000 | 2024-06-26 12:38PM EDT | 210.00 | 2.55 | 2.20 | 2.85 | 0.00 | - | 1 | 222 | 41.94% |
| PAYC250117C00220000 | 2024-06-14 10:55AM EDT | 220.00 | 2.45 | 0.85 | 3.70 | 0.00 | - | 1 | 89 | 48.76% |
| PAYC250117C00230000 | 2024-06-14 10:58AM EDT | 230.00 | 1.95 | 1.25 | 1.80 | 0.00 | - | 1 | 111 | 43.20% |
| PAYC250117C00240000 | 2024-06-28 2:31PM EDT | 240.00 | 1.20 | 0.75 | 1.50 | -0.10 | -7.69% | 124 | 104 | 44.14% |
| PAYC250117C00250000 | 2024-06-25 9:30AM EDT | 250.00 | 1.00 | 0.40 | 3.00 | 0.00 | - | 1 | 41 | 54.76% |
| PAYC250117C00260000 | 2024-06-14 2:32PM EDT | 260.00 | 1.09 | 0.35 | 2.85 | 0.00 | - | 1 | 46 | 56.65% |
| PAYC250117C00270000 | 2024-06-26 10:29AM EDT | 270.00 | 0.30 | 0.25 | 2.75 | 0.00 | - | 1 | 49 | 51.36% |
| PAYC250117C00280000 | 2024-05-17 9:56AM EDT | 280.00 | 2.60 | 0.35 | 5.20 | 0.00 | - | 1 | 7 | 61.06% |
| PAYC250117C00290000 | 2024-05-16 9:32AM EDT | 290.00 | 2.03 | 0.30 | 4.80 | 0.00 | - | 8 | 134 | 62.07% |
| PAYC250117C00300000 | 2024-06-12 3:54PM EDT | 300.00 | 0.75 | 0.50 | 1.45 | 0.00 | - | 5 | 187 | 53.20% |
| PAYC250117C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 4.30 | 2.90 | 3.80 | 0.00 | - | 2 | 32 | 70.35% |
| PAYC250117C00320000 | 2024-03-21 10:04AM EDT | 320.00 | 2.72 | 1.95 | 2.65 | 0.00 | - | 9 | 102 | 66.61% |
| PAYC250117C00330000 | 2024-02-09 10:30AM EDT | 330.00 | 3.80 | 1.50 | 2.25 | 0.00 | - | 1 | 9 | 65.70% |
| PAYC250117C00340000 | 2023-09-28 11:17AM EDT | 340.00 | 20.65 | 15.10 | 20.40 | 0.00 | - | 6 | 19 | 123.52% |
| PAYC250117C00350000 | 2023-12-14 10:30AM EDT | 350.00 | 4.00 | 1.00 | 9.20 | 0.00 | - | 5 | 71 | 85.88% |
| PAYC250117C00360000 | 2024-06-24 10:40AM EDT | 360.00 | 0.35 | 0.10 | 2.45 | 0.00 | - | 1 | 217 | 65.89% |
| PAYC250117C00370000 | 2024-01-23 11:58AM EDT | 370.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 71.63% |
| PAYC250117C00380000 | 2023-11-24 1:53PM EDT | 380.00 | 3.86 | 0.20 | 8.80 | 0.00 | - | 2 | 130 | 88.34% |
| PAYC250117C00390000 | 2023-11-29 10:30AM EDT | 390.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PAYC250117C00400000 | 2024-06-18 3:43PM EDT | 400.00 | 1.55 | 0.00 | 0.80 | 0.00 | - | 42 | 207 | 60.28% |
| PAYC250117C00410000 | 2024-06-11 9:30AM EDT | 410.00 | 1.17 | 0.00 | 2.45 | 0.00 | - | 1 | 104 | 72.34% |
| PAYC250117C00420000 | 2024-06-18 9:30AM EDT | 420.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 1 | 201 | 62.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117P00075000 | 2024-06-13 1:05PM EDT | 75.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | 1 | 38 | 58.62% |
| PAYC250117P00080000 | 2024-06-05 1:52PM EDT | 80.00 | 0.95 | 0.30 | 2.85 | 0.00 | - | 1 | 2 | 55.42% |
| PAYC250117P00085000 | 2024-06-13 12:34PM EDT | 85.00 | 1.40 | 0.50 | 3.20 | 0.00 | - | 1 | 3 | 52.71% |
| PAYC250117P00090000 | 2024-06-07 10:52AM EDT | 90.00 | 2.01 | 1.40 | 2.05 | 0.00 | - | 1 | 7 | 49.35% |
| PAYC250117P00095000 | 2024-06-28 10:41AM EDT | 95.00 | 2.05 | 1.70 | 2.40 | -0.10 | -4.65% | 420 | 1,138 | 46.86% |
| PAYC250117P00100000 | 2024-06-14 10:20AM EDT | 100.00 | 3.17 | 2.50 | 3.20 | 0.00 | - | 1 | 28 | 46.42% |
| PAYC250117P00105000 | 2024-06-24 1:26PM EDT | 105.00 | 3.40 | 2.90 | 4.00 | 0.00 | - | 2 | 13 | 45.27% |
| PAYC250117P00110000 | 2024-06-28 2:26PM EDT | 110.00 | 4.50 | 3.90 | 5.00 | +0.10 | +2.27% | 2 | 16 | 44.36% |
| PAYC250117P00115000 | 2024-05-31 11:02AM EDT | 115.00 | 5.35 | 5.00 | 6.10 | 0.00 | - | 2 | 8 | 43.24% |
| PAYC250117P00120000 | 2024-06-25 12:12PM EDT | 120.00 | 7.20 | 5.30 | 8.00 | 0.00 | - | 1 | 225 | 44.04% |
| PAYC250117P00125000 | 2024-06-20 10:02AM EDT | 125.00 | 9.50 | 7.10 | 10.10 | 0.00 | - | 1 | 135 | 44.61% |
| PAYC250117P00130000 | 2024-06-25 9:30AM EDT | 130.00 | 10.00 | 8.60 | 12.10 | 0.00 | - | 1 | 427 | 44.23% |
| PAYC250117P00135000 | 2024-06-21 2:24PM EDT | 135.00 | 11.75 | 11.10 | 13.50 | 0.00 | - | 1 | 580 | 41.83% |
| PAYC250117P00140000 | 2024-06-27 11:23AM EDT | 140.00 | 14.50 | 13.00 | 15.10 | 0.00 | - | 1 | 191 | 39.52% |
| PAYC250117P00145000 | 2024-06-26 9:50AM EDT | 145.00 | 16.60 | 15.50 | 18.60 | 0.00 | - | 10 | 131 | 41.25% |
| PAYC250117P00150000 | 2024-06-25 12:34PM EDT | 150.00 | 20.20 | 18.80 | 20.30 | 0.00 | - | 14 | 607 | 38.20% |
| PAYC250117P00155000 | 2024-06-12 11:46AM EDT | 155.00 | 21.50 | 21.60 | 23.40 | 0.00 | - | 2 | 134 | 37.93% |
| PAYC250117P00160000 | 2024-06-28 9:45AM EDT | 160.00 | 26.05 | 23.50 | 27.20 | +1.35 | +5.47% | 2 | 209 | 38.84% |
| PAYC250117P00165000 | 2024-06-25 2:00PM EDT | 165.00 | 30.13 | 27.60 | 30.70 | 0.00 | - | 2 | 575 | 38.58% |
| PAYC250117P00170000 | 2024-06-26 9:50AM EDT | 170.00 | 32.20 | 31.00 | 34.40 | 0.00 | - | 5 | 131 | 38.38% |
| PAYC250117P00175000 | 2024-06-06 2:34PM EDT | 175.00 | 36.00 | 34.20 | 38.90 | 0.00 | - | 1 | 212 | 39.92% |
| PAYC250117P00180000 | 2024-06-05 10:59AM EDT | 180.00 | 40.09 | 38.10 | 42.80 | 0.00 | - | 6 | 41 | 39.51% |
| PAYC250117P00185000 | 2024-06-25 10:19AM EDT | 185.00 | 43.90 | 42.30 | 46.50 | 0.00 | - | 1 | 184 | 38.04% |
| PAYC250117P00190000 | 2024-06-20 10:20AM EDT | 190.00 | 49.90 | 46.20 | 50.60 | 0.00 | - | 2 | 154 | 37.29% |
| PAYC250117P00195000 | 2024-06-25 10:19AM EDT | 195.00 | 52.00 | 51.60 | 55.20 | 0.00 | - | 3 | 54 | 37.93% |
| PAYC250117P00200000 | 2024-06-26 1:24PM EDT | 200.00 | 60.00 | 55.20 | 59.70 | 0.00 | - | 2 | 300 | 37.93% |
| PAYC250117P00210000 | 2024-05-31 1:25PM EDT | 210.00 | 64.67 | 64.70 | 69.50 | 0.00 | - | 1 | 21 | 40.67% |
| PAYC250117P00220000 | 2024-05-30 9:38AM EDT | 220.00 | 59.50 | 74.70 | 79.50 | 0.00 | - | 1 | 0 | 43.96% |
| PAYC250117P00230000 | 2024-06-27 3:18PM EDT | 230.00 | 87.92 | 84.70 | 89.50 | 0.00 | - | 171 | 110 | 47.03% |
| PAYC250117P00240000 | 2024-06-27 3:18PM EDT | 240.00 | 97.92 | 94.70 | 99.50 | 0.00 | - | 120 | 0 | 49.92% |
| PAYC250117P00250000 | 2024-02-01 3:45PM EDT | 250.00 | 66.00 | 67.40 | 69.80 | 0.00 | - | 1 | 10 | 0.00% |
| PAYC250117P00260000 | 2023-10-30 11:31AM EDT | 260.00 | 47.70 | 77.60 | 84.80 | 0.00 | - | 2 | 1 | 0.00% |
| PAYC250117P00270000 | 2024-05-03 9:39AM EDT | 270.00 | 97.50 | 120.00 | 129.50 | 0.00 | - | 1 | 0 | 57.61% |
| PAYC250117P00280000 | 2023-11-08 2:00PM EDT | 280.00 | 113.50 | 92.50 | 97.30 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00290000 | 2023-11-01 3:55PM EDT | 290.00 | 140.66 | 101.00 | 109.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC250117P00300000 | 2024-02-07 3:34PM EDT | 300.00 | 102.80 | 114.10 | 124.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC250117P00310000 | 2023-09-20 10:50AM EDT | 310.00 | 55.20 | 63.10 | 69.90 | 0.00 | - | - | 6 | 0.00% |
| PAYC250117P00330000 | 2023-09-25 3:24PM EDT | 330.00 | 80.42 | 84.00 | 90.80 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC250117P00350000 | 2023-11-07 1:29PM EDT | 350.00 | 184.68 | 160.00 | 167.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC250117P00380000 | 2023-11-01 3:08PM EDT | 380.00 | 229.80 | 191.00 | 199.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.