Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00210000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 0.50 | 0.20 | 0.60 | -0.20 | -28.57% | 20 | 638 | 31.67% |
| PAYC240719C00210000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 1.21 | 0.85 | 1.60 | +0.06 | +5.22% | 1 | 60 | 30.49% |
| PAYC240816C00210000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 4.50 | 4.10 | 5.30 | +0.40 | +9.76% | 1 | 130 | 39.60% |
| PAYC241115C00210000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 10.82 | 8.50 | 13.20 | 0.00 | - | 1 | 60 | 44.93% |
| PAYC241220C00210000 | 2024-05-13 12:42PM EDT | 2024-12-20 | 10.10 | 10.80 | 13.70 | 0.00 | - | 1 | 78 | 42.06% |
| PAYC250117C00210000 | 2024-05-16 12:23PM EDT | 2025-01-17 | 13.23 | 12.20 | 14.60 | 0.00 | - | 1 | 186 | 41.14% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 2026-01-16 | 36.09 | 25.00 | 32.30 | 0.00 | - | 1 | 106 | 45.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 28.36 | 23.50 | 33.00 | 0.00 | - | 1 | 51 | 64.33% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 48.30 | 23.90 | 33.00 | 0.00 | - | 10 | 17 | 47.64% |
| PAYC240816P00210000 | 2024-05-16 2:43PM EDT | 2024-08-16 | 32.84 | 25.00 | 31.80 | 0.00 | - | 14 | 106 | 35.39% |
| PAYC241115P00210000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 44.43 | 30.20 | 37.10 | 0.00 | - | 2 | 42 | 37.02% |
| PAYC241220P00210000 | 2024-05-16 12:38PM EDT | 2024-12-20 | 36.93 | 33.40 | 37.10 | 0.00 | - | 1 | 23 | 33.89% |
| PAYC250117P00210000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 49.10 | 33.80 | 37.80 | 0.00 | - | 1 | 43 | 33.17% |
| PAYC260116P00210000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 54.05 | 40.00 | 50.00 | 0.00 | - | 1 | 12 | 34.40% |
© 2024 Yahoo. All rights reserved.