Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920C00100000 | 2024-03-15 3:50PM EDT | 100.00 | 22.70 | 24.00 | 26.70 | 0.00 | - | - | 1 | 68.26% |
| PAYX240920C00105000 | 2024-06-24 11:26AM EDT | 105.00 | 23.25 | 13.50 | 16.00 | 0.00 | - | 1 | 3 | 34.20% |
| PAYX240920C00110000 | 2024-06-28 10:29AM EDT | 110.00 | 11.00 | 9.60 | 12.00 | -1.00 | -8.33% | 9 | 62 | 31.54% |
| PAYX240920C00115000 | 2024-06-27 2:25PM EDT | 115.00 | 5.84 | 6.10 | 6.50 | 0.00 | - | 25 | 71 | 20.13% |
| PAYX240920C00120000 | 2024-06-28 10:46AM EDT | 120.00 | 4.10 | 3.20 | 3.50 | +1.63 | +65.99% | 45 | 254 | 18.31% |
| PAYX240920C00125000 | 2024-06-28 3:06PM EDT | 125.00 | 1.60 | 1.45 | 1.65 | +0.10 | +6.67% | 79 | 570 | 17.54% |
| PAYX240920C00130000 | 2024-06-28 1:05PM EDT | 130.00 | 0.68 | 0.55 | 0.65 | +0.08 | +13.33% | 14 | 585 | 16.96% |
| PAYX240920C00135000 | 2024-06-28 1:41PM EDT | 135.00 | 0.25 | 0.15 | 0.35 | -0.04 | -13.79% | 10 | 1,095 | 18.41% |
| PAYX240920C00140000 | 2024-06-27 2:40PM EDT | 140.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 7 | 535 | 25.68% |
| PAYX240920C00145000 | 2024-06-26 10:10AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 126 | 35.93% |
| PAYX240920C00150000 | 2024-06-26 10:14AM EDT | 150.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 863 | 39.94% |
| PAYX240920C00160000 | 2024-05-31 9:30AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 47.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920P00085000 | 2024-01-26 11:02AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 47.80% |
| PAYX240920P00090000 | 2024-05-13 10:38AM EDT | 90.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 5 | 57.40% |
| PAYX240920P00095000 | 2024-04-05 12:58PM EDT | 95.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 66 | 32.79% |
| PAYX240920P00100000 | 2024-06-26 3:58PM EDT | 100.00 | 0.50 | 0.15 | 0.90 | 0.00 | - | 49 | 88 | 29.92% |
| PAYX240920P00105000 | 2024-06-27 2:19PM EDT | 105.00 | 0.60 | 0.45 | 0.85 | 0.00 | - | 2 | 202 | 23.07% |
| PAYX240920P00110000 | 2024-06-27 11:42AM EDT | 110.00 | 1.05 | 1.00 | 1.20 | -0.35 | -25.00% | 1 | 188 | 18.98% |
| PAYX240920P00115000 | 2024-06-28 1:21PM EDT | 115.00 | 2.30 | 2.20 | 2.45 | -0.40 | -14.81% | 5 | 146 | 17.82% |
| PAYX240920P00120000 | 2024-06-28 3:04PM EDT | 120.00 | 4.40 | 4.30 | 4.60 | -0.55 | -11.11% | 11 | 228 | 16.82% |
| PAYX240920P00125000 | 2024-06-26 9:59AM EDT | 125.00 | 6.50 | 7.10 | 8.70 | 0.00 | - | 6 | 252 | 20.66% |
| PAYX240920P00130000 | 2024-06-26 3:34PM EDT | 130.00 | 12.50 | 11.40 | 14.10 | 0.00 | - | 5 | 36 | 29.19% |
| PAYX240920P00135000 | 2024-06-10 10:51AM EDT | 135.00 | 14.40 | 14.40 | 19.00 | 0.00 | - | 6 | 45 | 34.40% |
| PAYX240920P00140000 | 2024-06-10 1:20PM EDT | 140.00 | 19.10 | 19.00 | 23.90 | 0.00 | - | - | 13 | 38.98% |
© 2024 Yahoo. All rights reserved.