UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,902.04 +3,359.00 (+6.92%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00120000 | 2024-05-08 10:52AM EDT | 120.00 | 55.37 | 54.10 | 63.10 | 0.00 | - | - | 1 | 51.79% |
| PAYC240816C00150000 | 2024-05-03 10:46AM EDT | 150.00 | 26.00 | 31.20 | 36.40 | 0.00 | - | 1 | 5 | 50.28% |
| PAYC240816C00155000 | 2024-05-02 2:59PM EDT | 155.00 | 20.83 | 25.10 | 32.20 | 0.00 | - | - | 5 | 56.40% |
| PAYC240816C00160000 | 2024-05-01 3:40PM EDT | 160.00 | 37.59 | 24.10 | 25.60 | 0.00 | - | 4 | 0 | 44.98% |
| PAYC240816C00165000 | 2024-05-10 1:52PM EDT | 165.00 | 20.60 | 20.80 | 25.50 | +1.60 | +8.42% | 2 | 24 | 53.89% |
| PAYC240816C00170000 | 2024-05-06 11:42AM EDT | 170.00 | 16.70 | 18.00 | 18.90 | 0.00 | - | 30 | 29 | 42.38% |
| PAYC240816C00175000 | 2024-05-14 11:51AM EDT | 175.00 | 15.10 | 15.30 | 16.00 | 0.00 | - | 4 | 35 | 41.39% |
| PAYC240816C00180000 | 2024-05-14 2:35PM EDT | 180.00 | 12.59 | 12.80 | 13.40 | 0.00 | - | 2 | 374 | 40.53% |
| PAYC240816C00185000 | 2024-05-15 10:26AM EDT | 185.00 | 9.30 | 10.60 | 11.30 | -0.40 | -4.12% | 13 | 12 | 40.33% |
| PAYC240816C00190000 | 2024-05-14 1:57PM EDT | 190.00 | 8.50 | 8.70 | 9.40 | 0.00 | - | 10 | 48 | 39.97% |
| PAYC240816C00195000 | 2024-04-23 2:01PM EDT | 195.00 | 18.60 | 4.10 | 7.80 | 0.00 | - | 2 | 21 | 39.79% |
| PAYC240816C00200000 | 2024-05-15 12:19PM EDT | 200.00 | 5.70 | 5.60 | 6.40 | -0.10 | -1.72% | 1 | 121 | 39.54% |
| PAYC240816C00210000 | 2024-05-15 12:07PM EDT | 210.00 | 3.60 | 3.20 | 4.30 | +0.40 | +12.50% | 5 | 127 | 39.43% |
| PAYC240816C00220000 | 2024-05-10 9:48AM EDT | 220.00 | 1.65 | 2.25 | 2.95 | 0.00 | - | 3 | 58 | 39.89% |
| PAYC240816C00230000 | 2024-05-14 3:21PM EDT | 230.00 | 1.70 | 1.35 | 2.95 | 0.00 | - | 1 | 8 | 45.07% |
| PAYC240816C00240000 | 2024-05-15 11:13AM EDT | 240.00 | 0.90 | 0.80 | 3.70 | -0.10 | -10.00% | 1 | 50 | 53.36% |
| PAYC240816C00250000 | 2024-05-13 10:50AM EDT | 250.00 | 0.78 | 0.25 | 4.90 | 0.00 | - | 2 | 30 | 52.30% |
| PAYC240816C00260000 | 2024-05-14 9:44AM EDT | 260.00 | 1.20 | 0.10 | 4.20 | 0.00 | - | 28 | 39 | 53.86% |
| PAYC240816C00280000 | 2024-03-07 11:25AM EDT | 280.00 | 1.85 | 1.45 | 5.80 | 0.00 | - | 4 | 6 | 69.67% |
| PAYC240816C00290000 | 2024-05-02 9:48AM EDT | 290.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 63.44% |
| PAYC240816C00300000 | 2024-05-02 9:49AM EDT | 300.00 | 0.25 | 0.00 | 4.00 | 0.00 | - | 1 | 13 | 66.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00095000 | 2024-03-08 12:14PM EDT | 95.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 89.60% |
| PAYC240816P00100000 | 2024-01-31 10:30AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PAYC240816P00110000 | 2024-03-08 11:49AM EDT | 110.00 | 1.10 | 0.15 | 4.80 | 0.00 | - | 3 | 4 | 73.83% |
| PAYC240816P00115000 | 2024-05-02 11:14AM EDT | 115.00 | 1.13 | 0.15 | 4.30 | 0.00 | - | 13 | 13 | 66.36% |
| PAYC240816P00120000 | 2024-05-02 9:42AM EDT | 120.00 | 1.35 | 0.20 | 1.85 | 0.00 | - | 1 | 2 | 50.49% |
| PAYC240816P00125000 | 2024-05-03 12:49PM EDT | 125.00 | 1.45 | 0.35 | 4.70 | 0.00 | - | 1 | 1,058 | 58.24% |
| PAYC240816P00130000 | 2024-05-10 9:30AM EDT | 130.00 | 1.35 | 0.55 | 1.15 | 0.00 | - | 184 | 325 | 43.07% |
| PAYC240816P00135000 | 2024-05-03 3:22PM EDT | 135.00 | 2.20 | 0.65 | 1.65 | 0.00 | - | 81 | 84 | 42.71% |
| PAYC240816P00140000 | 2024-05-10 10:23AM EDT | 140.00 | 2.55 | 0.90 | 3.80 | 0.00 | - | 6 | 109 | 50.23% |
| PAYC240816P00145000 | 2024-05-08 10:06AM EDT | 145.00 | 3.58 | 2.05 | 3.60 | 0.00 | - | 1 | 9 | 44.21% |
| PAYC240816P00150000 | 2024-05-14 3:11PM EDT | 150.00 | 3.80 | 3.20 | 3.60 | 0.00 | - | 11 | 25 | 39.23% |
| PAYC240816P00155000 | 2024-05-13 11:56AM EDT | 155.00 | 4.87 | 4.20 | 4.70 | 0.00 | - | 3 | 540 | 38.59% |
| PAYC240816P00160000 | 2024-05-15 10:36AM EDT | 160.00 | 6.20 | 5.40 | 6.00 | -2.00 | -24.39% | 2 | 120 | 37.83% |
| PAYC240816P00165000 | 2024-05-15 10:23AM EDT | 165.00 | 8.70 | 7.00 | 7.60 | -0.80 | -8.42% | 1 | 36 | 37.23% |
| PAYC240816P00170000 | 2024-05-15 2:33PM EDT | 170.00 | 9.50 | 8.70 | 9.40 | -0.67 | -6.59% | 1 | 26 | 36.40% |
| PAYC240816P00175000 | 2024-05-07 3:56PM EDT | 175.00 | 11.10 | 10.90 | 11.50 | 0.00 | - | 10 | 19 | 35.61% |
| PAYC240816P00180000 | 2024-05-14 1:22PM EDT | 180.00 | 15.26 | 13.40 | 13.90 | 0.00 | - | 24 | 52 | 34.83% |
| PAYC240816P00185000 | 2024-05-06 11:23AM EDT | 185.00 | 20.00 | 16.10 | 16.80 | 0.00 | - | 24 | 83 | 34.59% |
| PAYC240816P00190000 | 2024-05-02 3:56PM EDT | 190.00 | 28.00 | 18.80 | 20.00 | 0.00 | - | 101 | 47 | 34.36% |
| PAYC240816P00195000 | 2024-04-17 3:57PM EDT | 195.00 | 25.30 | 21.90 | 23.80 | 0.00 | - | 37 | 51 | 35.13% |
| PAYC240816P00200000 | 2024-05-07 10:01AM EDT | 200.00 | 28.03 | 25.90 | 27.50 | 0.00 | - | 96 | 247 | 34.89% |
| PAYC240816P00210000 | 2024-05-02 1:04PM EDT | 210.00 | 46.60 | 31.30 | 38.50 | 0.00 | - | 33 | 92 | 45.23% |
| PAYC240816P00220000 | 2024-05-03 9:43AM EDT | 220.00 | 48.70 | 39.70 | 47.60 | 0.00 | - | 1 | 48 | 48.32% |
| PAYC240816P00230000 | 2024-05-02 10:01AM EDT | 230.00 | 67.42 | 48.50 | 57.90 | 0.00 | - | 1 | 0 | 55.08% |
| PAYC240816P00240000 | 2024-05-02 10:20AM EDT | 240.00 | 75.90 | 58.90 | 66.70 | 0.00 | - | 34 | 0 | 55.37% |
| PAYC240816P00250000 | 2023-12-14 3:59PM EDT | 250.00 | 54.50 | 56.50 | 61.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.