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 | 23.30 | 24.40 | 0.00 | - | - | 1 | 55.81% |
PAYX240719C00105000 | 2024-06-28 2:39PM EDT | 105.00 | 14.30 | 11.70 | 16.50 | -5.28 | -26.97% | 4 | 0 | 74.49% |
PAYX240719C00115000 | 2024-06-28 2:48PM EDT | 115.00 | 4.70 | 3.00 | 5.00 | +0.50 | +11.90% | 15 | 40 | 25.73% |
PAYX240719C00120000 | 2024-06-28 3:59PM EDT | 120.00 | 1.40 | 1.30 | 1.60 | +0.15 | +12.00% | 278 | 674 | 19.68% |
PAYX240719C00125000 | 2024-06-28 3:50PM EDT | 125.00 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 59 | 957 | 18.36% |
PAYX240719C00130000 | 2024-06-28 2:16PM EDT | 130.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 39 | 1,737 | 21.68% |
PAYX240719C00135000 | 2024-06-28 10:18AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 930 | 25.78% |
PAYX240719C00140000 | 2024-06-28 10:18AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 824 | 31.64% |
PAYX240719C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 80 | 77 | 37.31% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240719P00105000 | 2024-06-28 10:12AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 18 | 44 | 31.74% |
PAYX240719P00110000 | 2024-06-28 2:17PM EDT | 110.00 | 0.18 | 0.10 | 0.25 | -0.04 | -18.18% | 15 | 170 | 22.95% |
PAYX240719P00115000 | 2024-06-28 3:59PM EDT | 115.00 | 0.70 | 0.60 | 0.75 | -0.17 | -19.54% | 61 | 1,050 | 18.43% |
PAYX240719P00120000 | 2024-06-28 2:40PM EDT | 120.00 | 2.55 | 2.45 | 2.65 | -0.45 | -15.00% | 351 | 5,317 | 16.14% |
PAYX240719P00125000 | 2024-06-28 10:17AM EDT | 125.00 | 5.90 | 5.40 | 7.00 | -1.20 | -16.90% | 2 | 361 | 22.39% |
PAYX240719P00130000 | 2024-06-26 3:47PM EDT | 130.00 | 11.40 | 9.50 | 13.80 | -0.90 | -7.32% | 6 | 6 | 55.18% |