Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240719C00095000 | 2024-05-29 10:34AM EDT | 95.00 | 25.25 | 28.20 | 31.10 | 0.00 | - | - | 1 | 76.71% |
PAYX240719C00105000 | 2024-06-07 1:59PM EDT | 105.00 | 19.58 | 19.60 | 20.50 | 0.00 | - | 1 | 0 | 46.80% |
PAYX240719C00115000 | 2024-05-28 2:44PM EDT | 115.00 | 7.60 | 10.60 | 11.00 | 0.00 | - | 1 | 2 | 32.69% |
PAYX240719C00120000 | 2024-06-17 1:30PM EDT | 120.00 | 6.60 | 6.70 | 6.90 | +1.30 | +24.53% | 18 | 152 | 28.52% |
PAYX240719C00125000 | 2024-06-17 1:36PM EDT | 125.00 | 3.62 | 3.70 | 3.80 | +0.87 | +31.64% | 31 | 285 | 26.60% |
PAYX240719C00130000 | 2024-06-17 11:40AM EDT | 130.00 | 1.51 | 1.70 | 1.75 | +0.43 | +39.81% | 274 | 995 | 25.24% |
PAYX240719C00135000 | 2024-06-17 10:33AM EDT | 135.00 | 0.48 | 0.55 | 0.75 | +0.08 | +20.00% | 10 | 330 | 25.34% |
PAYX240719C00140000 | 2024-06-17 11:20AM EDT | 140.00 | 0.25 | 0.15 | 0.30 | +0.16 | +177.78% | 1 | 13 | 25.78% |
PAYX240719C00145000 | 2024-05-22 2:05PM EDT | 145.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 10 | 35.40% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240719P00105000 | 2024-06-10 3:48PM EDT | 105.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 36.04% |
PAYX240719P00110000 | 2024-06-14 3:42PM EDT | 110.00 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 3 | 50 | 31.74% |
PAYX240719P00115000 | 2024-06-17 9:58AM EDT | 115.00 | 1.15 | 0.80 | 1.00 | -0.10 | -8.00% | 7 | 224 | 28.93% |
PAYX240719P00120000 | 2024-06-17 1:45PM EDT | 120.00 | 2.00 | 1.85 | 2.00 | -0.70 | -25.93% | 45 | 4,042 | 26.49% |
PAYX240719P00125000 | 2024-06-17 1:38PM EDT | 125.00 | 4.00 | 3.80 | 3.90 | -0.30 | -6.98% | 21 | 189 | 24.81% |
PAYX240719P00130000 | 2024-06-13 3:45PM EDT | 130.00 | 8.00 | 6.80 | 7.10 | 0.00 | - | 6 | 13 | 25.10% |