UK markets open in 3 hours 23 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,172.09 +409.06 (+2.30%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,904.59 -1,980.84 (-4.14%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00130000 | 2024-01-04 11:01AM EDT | 130.00 | 68.60 | 63.10 | 72.50 | 0.00 | - | 1 | 3 | 248.87% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 175.56% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 42.30 | 52.00 | 0.00 | - | 1 | 1 | 91.16% |
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 46.26 | 38.00 | 47.00 | 0.00 | - | 1 | 2 | 88.87% |
| PAYC240517C00150000 | 2024-05-01 2:02PM EDT | 150.00 | 38.60 | 33.30 | 42.50 | -0.40 | -1.03% | 3 | 15 | 85.74% |
| PAYC240517C00155000 | 2023-11-06 4:09PM EDT | 155.00 | 24.90 | 39.80 | 44.70 | 0.00 | - | 1 | 55 | 165.38% |
| PAYC240517C00160000 | 2024-04-26 12:02PM EDT | 160.00 | 32.63 | 27.20 | 31.60 | 0.00 | - | 1 | 45 | 83.08% |
| PAYC240517C00165000 | 2024-04-26 11:09AM EDT | 165.00 | 31.30 | 23.20 | 29.80 | 0.00 | - | 4 | 18 | 90.65% |
| PAYC240517C00170000 | 2024-05-01 3:55PM EDT | 170.00 | 21.72 | 21.10 | 22.80 | -2.93 | -11.89% | 2 | 66 | 81.76% |
| PAYC240517C00175000 | 2024-05-01 3:47PM EDT | 175.00 | 19.30 | 17.80 | 19.70 | +1.69 | +9.60% | 4 | 52 | 81.81% |
| PAYC240517C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 15.33 | 15.10 | 15.70 | -1.26 | -7.59% | 23 | 130 | 78.70% |
| PAYC240517C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 12.60 | 12.30 | 12.80 | -4.10 | -24.55% | 168 | 158 | 76.97% |
| PAYC240517C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 10.30 | 10.10 | 10.60 | -2.15 | -17.27% | 86 | 214 | 77.33% |
| PAYC240517C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 8.60 | 8.20 | 8.70 | -1.60 | -15.69% | 39 | 370 | 77.59% |
| PAYC240517C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 6.90 | 6.50 | 7.00 | -3.00 | -30.30% | 597 | 705 | 77.22% |
| PAYC240517C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 4.50 | 4.00 | 4.70 | -0.62 | -12.11% | 747 | 1,386 | 78.10% |
| PAYC240517C00220000 | 2024-05-01 3:59PM EDT | 220.00 | 3.00 | 2.45 | 3.10 | -0.64 | -17.58% | 101 | 237 | 79.30% |
| PAYC240517C00230000 | 2024-05-01 3:59PM EDT | 230.00 | 1.73 | 1.50 | 1.80 | -0.52 | -23.11% | 260 | 236 | 79.18% |
| PAYC240517C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 1.20 | 0.90 | 1.30 | -0.15 | -11.11% | 112 | 245 | 81.69% |
| PAYC240517C00250000 | 2024-05-01 3:45PM EDT | 250.00 | 0.80 | 0.50 | 0.95 | -0.06 | -6.98% | 69 | 707 | 83.74% |
| PAYC240517C00260000 | 2024-05-01 3:16PM EDT | 260.00 | 0.53 | 0.10 | 0.90 | -0.02 | -3.64% | 24 | 201 | 86.23% |
| PAYC240517C00270000 | 2024-05-01 2:39PM EDT | 270.00 | 0.35 | 0.10 | 2.05 | -0.65 | -65.00% | 2 | 33 | 108.30% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 109.86% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 146.46% |
| PAYC240517C00300000 | 2024-05-01 3:59PM EDT | 300.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 1,639 | 142 | 89.26% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 282 | 143.02% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 135.69% |
| PAYC240517C00330000 | 2024-05-01 3:39PM EDT | 330.00 | 0.10 | 0.00 | 4.80 | -0.66 | -86.84% | 80 | 296 | 176.90% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 147.56% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 145.90% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 196.04% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 201.95% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 168.75% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 173.58% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 164.26% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 223.58% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 187.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-04-19 9:31AM EDT | 75.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 21 | 286.91% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 240.19% |
| PAYC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 35 | 187.50% |
| PAYC240517P00105000 | 2024-04-30 3:33PM EDT | 105.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 143 | 175.59% |
| PAYC240517P00115000 | 2024-05-01 1:08PM EDT | 115.00 | 0.20 | 0.05 | 0.30 | -1.05 | -84.00% | 92 | 1 | 106.45% |
| PAYC240517P00120000 | 2024-05-01 3:35PM EDT | 120.00 | 0.15 | 0.10 | 0.15 | -2.80 | -94.92% | 1,055 | 167 | 93.55% |
| PAYC240517P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.20 | 0.15 | 0.20 | -0.12 | -37.50% | 1,297 | 203 | 89.84% |
| PAYC240517P00130000 | 2024-05-01 3:54PM EDT | 130.00 | 0.30 | 0.20 | 0.35 | -0.03 | -9.09% | 12 | 161 | 87.89% |
| PAYC240517P00135000 | 2024-05-01 3:58PM EDT | 135.00 | 0.45 | 0.40 | 0.45 | -0.08 | -15.09% | 39 | 445 | 86.23% |
| PAYC240517P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.70 | 0.35 | 0.90 | +0.10 | +16.67% | 27 | 66 | 84.03% |
| PAYC240517P00145000 | 2024-05-01 3:55PM EDT | 145.00 | 0.95 | 0.80 | 1.05 | -0.15 | -13.64% | 82 | 239 | 82.37% |
| PAYC240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.50 | 1.35 | 1.50 | +0.14 | +10.29% | 117 | 240 | 82.13% |
| PAYC240517P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 2.10 | 1.75 | 2.10 | +0.40 | +23.53% | 106 | 140 | 79.52% |
| PAYC240517P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.63 | 2.50 | 3.00 | +0.13 | +5.20% | 36 | 279 | 78.81% |
| PAYC240517P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 3.90 | 3.50 | 4.00 | +0.89 | +29.57% | 95 | 167 | 77.51% |
| PAYC240517P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 5.17 | 4.90 | 5.30 | +0.87 | +20.23% | 31 | 232 | 76.98% |
| PAYC240517P00175000 | 2024-05-01 3:56PM EDT | 175.00 | 6.55 | 6.50 | 7.10 | +0.80 | +13.91% | 37 | 256 | 76.75% |
| PAYC240517P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 8.50 | 8.40 | 9.00 | +1.15 | +15.65% | 32 | 317 | 75.62% |
| PAYC240517P00185000 | 2024-05-01 3:58PM EDT | 185.00 | 10.91 | 10.60 | 11.30 | +1.41 | +14.84% | 110 | 191 | 74.63% |
| PAYC240517P00190000 | 2024-05-01 3:29PM EDT | 190.00 | 13.60 | 13.50 | 14.00 | +2.02 | +17.44% | 47 | 287 | 75.01% |
| PAYC240517P00195000 | 2024-05-01 3:43PM EDT | 195.00 | 16.20 | 16.50 | 17.20 | +2.68 | +19.82% | 52 | 317 | 75.23% |
| PAYC240517P00200000 | 2024-05-01 3:48PM EDT | 200.00 | 19.75 | 17.30 | 22.90 | +3.15 | +18.98% | 69 | 237 | 74.40% |
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 210.00 | 27.80 | 25.80 | 30.30 | 0.00 | - | 2 | 621 | 77.64% |
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 33.57 | 32.00 | 39.50 | 0.00 | - | 15 | 100 | 71.14% |
| PAYC240517P00230000 | 2024-04-29 10:50AM EDT | 230.00 | 39.97 | 41.30 | 48.50 | 0.00 | - | 1 | 27 | 71.97% |
| PAYC240517P00240000 | 2023-11-01 10:23AM EDT | 240.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 250.00 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 162.15% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 130.86% |
| PAYC240517P00270000 | 2023-11-01 10:25AM EDT | 270.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.38 | 76.00 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517P00290000 | 2023-10-17 12:08PM EDT | 290.00 | 35.50 | 111.60 | 121.00 | 0.00 | - | - | 0 | 244.95% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 129.10% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 361.93% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 247.55% |
| PAYC240517P00420000 | 2023-09-25 1:44PM EDT | 420.00 | 163.08 | 167.90 | 174.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.