Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX241220C00115000 | 2024-06-11 11:28AM EDT | 115.00 | 13.00 | 14.20 | 14.60 | 0.00 | - | 6 | 6 | 26.28% |
| PAYX241220C00120000 | 2024-05-30 10:15AM EDT | 120.00 | 7.70 | 10.80 | 11.20 | 0.00 | - | 8 | 11 | 24.90% |
| PAYX241220C00125000 | 2024-05-10 10:43AM EDT | 125.00 | 7.40 | 6.30 | 7.10 | 0.00 | - | 1 | 21 | 20.45% |
| PAYX241220C00130000 | 2024-06-17 9:48AM EDT | 130.00 | 4.70 | 5.60 | 5.90 | -0.10 | -2.08% | 5 | 18 | 22.88% |
| PAYX241220C00135000 | 2024-06-07 2:55PM EDT | 135.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 40 | 42 | 22.03% |
| PAYX241220C00140000 | 2024-05-22 9:32AM EDT | 140.00 | 2.80 | 2.35 | 2.65 | 0.00 | - | - | 1 | 21.55% |
| PAYX241220C00145000 | 2024-05-13 12:41PM EDT | 145.00 | 1.50 | 1.10 | 2.10 | 0.00 | - | 4 | 12 | 22.84% |
| PAYX241220C00150000 | 2024-06-13 3:55PM EDT | 150.00 | 0.80 | 0.80 | 1.10 | 0.00 | - | 11 | 11 | 21.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX241220P00090000 | 2024-05-29 12:46PM EDT | 90.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 5 | 8 | 44.09% |
| PAYX241220P00095000 | 2024-06-17 1:36PM EDT | 95.00 | 0.74 | 0.60 | 0.85 | -0.21 | -22.11% | 1 | 4 | 27.76% |
| PAYX241220P00100000 | 2024-06-04 9:58AM EDT | 100.00 | 1.35 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 25.99% |
| PAYX241220P00105000 | 2024-05-28 9:35AM EDT | 105.00 | 1.60 | 1.40 | 1.70 | 0.00 | - | 50 | 104 | 24.30% |
| PAYX241220P00110000 | 2024-06-06 11:23AM EDT | 110.00 | 2.70 | 2.20 | 2.50 | 0.00 | - | 3 | 30 | 23.06% |
| PAYX241220P00115000 | 2024-06-05 10:09AM EDT | 115.00 | 4.40 | 3.30 | 3.70 | 0.00 | - | 2 | 25 | 22.14% |
| PAYX241220P00120000 | 2024-06-10 11:31AM EDT | 120.00 | 6.50 | 4.80 | 5.30 | 0.00 | - | 100 | 147 | 21.17% |
| PAYX241220P00125000 | 2024-06-06 9:53AM EDT | 125.00 | 7.90 | 6.80 | 7.30 | 0.00 | - | 1 | 8 | 19.98% |
| PAYX241220P00130000 | 2024-05-10 10:48AM EDT | 130.00 | 10.80 | 10.30 | 11.00 | 0.00 | - | 6 | 9 | 22.13% |
| PAYX241220P00135000 | 2024-05-07 12:07PM EDT | 135.00 | 15.60 | 14.40 | 16.50 | 0.00 | - | 3 | 4 | 28.43% |
| PAYX241220P00140000 | 2024-05-15 10:28AM EDT | 140.00 | 16.00 | 17.10 | 20.30 | 0.00 | - | - | 2 | 29.06% |
© 2024 Yahoo. All rights reserved.