Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719C00130000 | 2024-05-06 1:00PM EDT | 130.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PAYC240719C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 52.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAYC240719C00150000 | 2024-05-20 12:36PM EDT | 150.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| PAYC240719C00165000 | 2024-05-16 10:23AM EDT | 165.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PAYC240719C00170000 | 2024-05-20 11:46AM EDT | 170.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| PAYC240719C00175000 | 2024-05-20 2:14PM EDT | 175.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| PAYC240719C00180000 | 2024-05-20 2:26PM EDT | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.20% |
| PAYC240719C00185000 | 2024-05-20 2:09PM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 1.56% |
| PAYC240719C00190000 | 2024-05-21 2:53PM EDT | 190.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| PAYC240719C00195000 | 2024-05-21 2:53PM EDT | 195.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| PAYC240719C00200000 | 2024-05-20 11:52AM EDT | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 267 | 6.25% |
| PAYC240719C00210000 | 2024-05-20 12:49PM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| PAYC240719C00220000 | 2024-05-16 12:46PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| PAYC240719C00230000 | 2024-05-03 9:33AM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| PAYC240719C00240000 | 2024-05-01 1:18PM EDT | 240.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| PAYC240719C00250000 | 2024-05-02 10:47AM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| PAYC240719C00260000 | 2024-03-05 12:25PM EDT | 260.00 | 1.70 | 1.10 | 4.00 | 0.00 | - | - | 2 | 69.13% |
| PAYC240719C00270000 | 2024-05-17 1:06PM EDT | 270.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 290.00 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 69.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719P00125000 | 2024-02-16 1:00PM EDT | 125.00 | 1.12 | 0.40 | 1.30 | 0.00 | - | 1 | 1 | 57.35% |
| PAYC240719P00130000 | 2024-05-02 12:25PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PAYC240719P00135000 | 2024-05-02 12:51PM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 12.50% |
| PAYC240719P00140000 | 2024-05-21 2:11PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| PAYC240719P00145000 | 2024-03-25 10:20AM EDT | 145.00 | 1.77 | 2.15 | 2.90 | 0.00 | - | 10 | 11 | 51.05% |
| PAYC240719P00150000 | 2024-05-21 2:10PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| PAYC240719P00155000 | 2024-05-21 11:46AM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| PAYC240719P00160000 | 2024-05-21 11:56AM EDT | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 6.25% |
| PAYC240719P00165000 | 2024-05-20 2:06PM EDT | 165.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 36 | 81 | 6.25% |
| PAYC240719P00170000 | 2024-05-21 10:19AM EDT | 170.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 3.13% |
| PAYC240719P00175000 | 2024-05-21 2:55PM EDT | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 65 | 1.56% |
| PAYC240719P00180000 | 2024-05-21 3:26PM EDT | 180.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 0.00% |
| PAYC240719P00185000 | 2024-05-20 3:47PM EDT | 185.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| PAYC240719P00190000 | 2024-05-20 9:30AM EDT | 190.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 195.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 0.00% |
| PAYC240719P00200000 | 2024-05-09 3:23PM EDT | 200.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 210.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| PAYC240719P00220000 | 2024-05-02 9:49AM EDT | 220.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.