Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00180000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 6.86 | 6.80 | 8.80 | +0.10 | +1.48% | 20 | 179 | 34.50% |
| PAYC240719C00180000 | 2024-05-17 12:26PM EDT | 2024-07-19 | 9.30 | 9.00 | 10.50 | +0.80 | +9.41% | 1 | 39 | 31.29% |
| PAYC240816C00180000 | 2024-05-17 1:36PM EDT | 2024-08-16 | 14.90 | 13.90 | 16.30 | +0.30 | +2.05% | 3 | 375 | 42.24% |
| PAYC241115C00180000 | 2024-05-17 11:13AM EDT | 2024-11-15 | 21.97 | 20.40 | 23.60 | -0.61 | -2.70% | 2 | 24 | 44.27% |
| PAYC241220C00180000 | 2024-05-08 1:04PM EDT | 2024-12-20 | 20.10 | 21.70 | 25.30 | 0.00 | - | 4 | 79 | 43.63% |
| PAYC250117C00180000 | 2024-05-16 12:23PM EDT | 2025-01-17 | 25.33 | 24.50 | 26.90 | 0.00 | - | 1 | 38 | 43.80% |
| PAYC260116C00180000 | 2024-05-16 12:20PM EDT | 2026-01-16 | 41.00 | 37.00 | 47.00 | 0.00 | - | 1 | 73 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00180000 | 2024-05-17 1:51PM EDT | 2024-06-21 | 5.35 | 4.40 | 5.00 | +0.05 | +0.94% | 6 | 194 | 27.54% |
| PAYC240719P00180000 | 2024-05-17 1:18PM EDT | 2024-07-19 | 7.10 | 5.90 | 7.20 | -0.10 | -1.39% | 12 | 461 | 27.86% |
| PAYC240816P00180000 | 2024-05-17 2:08PM EDT | 2024-08-16 | 12.00 | 10.10 | 12.20 | -3.26 | -21.36% | 1 | 52 | 37.15% |
| PAYC241115P00180000 | 2024-05-16 11:57AM EDT | 2024-11-15 | 17.95 | 13.30 | 18.30 | 0.00 | - | 10 | 13 | 38.28% |
| PAYC241220P00180000 | 2024-02-09 11:12AM EDT | 2024-12-20 | 18.60 | 21.30 | 23.80 | 0.00 | - | 14 | 37 | 45.07% |
| PAYC250117P00180000 | 2024-05-10 10:07AM EDT | 2025-01-17 | 23.40 | 15.50 | 19.80 | 0.00 | - | 1 | 40 | 35.54% |
| PAYC260116P00180000 | 2024-03-08 4:31PM EDT | 2026-01-16 | 32.00 | 23.10 | 29.80 | 0.00 | - | 1 | 98 | 33.44% |
© 2024 Yahoo. All rights reserved.