Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240517C00100000 | 2024-04-02 2:19PM EDT | 100.00 | 20.55 | 16.20 | 20.90 | 0.00 | - | - | 0 | 80.52% |
PAYX240517C00110000 | 2024-04-30 10:05AM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
PAYX240517C00115000 | 2024-05-03 3:22PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 0.00% |
PAYX240517C00120000 | 2024-05-03 3:02PM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,043 | 0.00% |
PAYX240517C00125000 | 2024-05-03 1:58PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 681 | 6.25% |
PAYX240517C00130000 | 2024-05-03 11:09AM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 12.50% |
PAYX240517C00135000 | 2024-04-30 12:20PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 12.50% |
PAYX240517C00140000 | 2024-04-09 12:45PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240517P00095000 | 2024-04-12 2:43PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 25.00% |
PAYX240517P00100000 | 2024-04-02 9:56AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 66.70% |
PAYX240517P00105000 | 2024-04-24 12:19PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
PAYX240517P00110000 | 2024-05-03 3:38PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 12.50% |
PAYX240517P00115000 | 2024-05-02 1:28PM EDT | 115.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 82 | 350 | 6.25% |
PAYX240517P00120000 | 2024-05-03 3:56PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 772 | 0.20% |
PAYX240517P00125000 | 2024-05-02 10:54AM EDT | 125.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 0.00% |
PAYX240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
PAYX240517P00135000 | 2024-04-23 10:51AM EDT | 135.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
PAYX240517P00140000 | 2024-04-23 10:51AM EDT | 140.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |