Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX241220C00115000 | 2024-06-28 11:41AM EDT | 115.00 | 9.40 | 7.80 | 10.20 | +0.65 | +7.43% | 24 | 8 | 25.75% |
PAYX241220C00120000 | 2024-06-28 3:54PM EDT | 120.00 | 6.50 | 4.70 | 7.20 | +0.55 | +9.24% | 68 | 22 | 23.99% |
PAYX241220C00125000 | 2024-06-28 3:06PM EDT | 125.00 | 4.20 | 4.00 | 4.40 | +0.48 | +12.90% | 11 | 80 | 21.31% |
PAYX241220C00130000 | 2024-06-28 3:40PM EDT | 130.00 | 2.58 | 1.00 | 4.00 | -0.17 | -6.18% | 6 | 29 | 24.88% |
PAYX241220C00135000 | 2024-06-28 3:58PM EDT | 135.00 | 1.55 | 1.30 | 1.65 | +0.25 | +19.23% | 2 | 62 | 20.04% |
PAYX241220C00140000 | 2024-06-26 11:45AM EDT | 140.00 | 0.83 | 0.70 | 1.00 | 0.00 | - | 3 | 37 | 20.01% |
PAYX241220C00145000 | 2024-06-26 3:35PM EDT | 145.00 | 0.47 | 0.35 | 1.15 | 0.00 | - | 9 | 11 | 23.76% |
PAYX241220C00150000 | 2024-06-25 11:23AM EDT | 150.00 | 0.87 | 0.10 | 2.30 | 0.00 | - | 1 | 12 | 32.58% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX241220P00090000 | 2024-06-26 12:06PM EDT | 90.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 15 | 23 | 27.54% |
PAYX241220P00095000 | 2024-06-17 1:36PM EDT | 95.00 | 0.80 | 0.75 | 0.85 | +0.06 | +8.11% | 1 | 4 | 24.84% |
PAYX241220P00100000 | 2024-06-27 12:02PM EDT | 100.00 | 1.36 | 1.15 | 1.30 | 0.00 | - | 9 | 32 | 23.23% |
PAYX241220P00105000 | 2024-06-28 2:17PM EDT | 105.00 | 1.80 | 1.80 | 2.35 | -0.30 | -14.29% | 88 | 120 | 23.33% |
PAYX241220P00110000 | 2024-06-28 3:00PM EDT | 110.00 | 3.00 | 2.85 | 3.20 | -0.41 | -12.02% | 14 | 91 | 21.00% |
PAYX241220P00115000 | 2024-06-28 3:58PM EDT | 115.00 | 4.60 | 4.50 | 4.80 | -0.40 | -8.00% | 58 | 56 | 19.93% |
PAYX241220P00120000 | 2024-06-28 3:53PM EDT | 120.00 | 6.60 | 6.60 | 7.00 | -0.60 | -8.33% | 19 | 58 | 19.00% |
PAYX241220P00125000 | 2024-06-28 11:46AM EDT | 125.00 | 9.30 | 8.90 | 10.00 | -0.35 | -3.63% | 4 | 10 | 18.64% |
PAYX241220P00130000 | 2024-06-25 3:37PM EDT | 130.00 | 8.90 | 12.80 | 15.20 | 0.00 | - | 10 | 26 | 24.09% |
PAYX241220P00135000 | 2024-06-24 10:51AM EDT | 135.00 | 10.84 | 16.90 | 19.30 | 0.00 | - | 1 | 7 | 25.00% |
PAYX241220P00140000 | 2024-05-15 10:28AM EDT | 140.00 | 16.00 | 17.10 | 20.30 | 0.00 | - | - | 2 | 0.00% |