UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.50 +0.48 (+0.62%) GOLD FUTURES
2,395.00 +35.10 (+1.49%) DOW
39,847.64 +289.53 (+0.73%) Bitcoin GBP
51,267.37 +2,999.45 (+6.21%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241115C00170000 | 2024-05-03 10:52AM EDT | 170.00 | 21.00 | 24.60 | 25.60 | 0.00 | - | 8 | 17 | 45.23% |
| PAYC241115C00175000 | 2024-05-02 12:29PM EDT | 175.00 | 16.16 | 21.30 | 22.90 | 0.00 | - | - | 20 | 44.46% |
| PAYC241115C00180000 | 2024-05-02 3:58PM EDT | 180.00 | 16.39 | 19.50 | 20.50 | 0.00 | - | 1 | 24 | 43.97% |
| PAYC241115C00185000 | 2024-05-09 1:00PM EDT | 185.00 | 16.50 | 17.40 | 18.20 | 0.00 | - | 8 | 16 | 43.34% |
| PAYC241115C00190000 | 2024-05-03 10:26AM EDT | 190.00 | 13.50 | 15.30 | 16.20 | 0.00 | - | 3 | 12 | 42.98% |
| PAYC241115C00195000 | 2024-05-10 12:24PM EDT | 195.00 | 13.00 | 13.50 | 14.40 | 0.00 | - | 20 | 29 | 42.69% |
| PAYC241115C00200000 | 2024-05-14 3:58PM EDT | 200.00 | 11.95 | 11.90 | 12.70 | 0.00 | - | 1 | 30 | 42.29% |
| PAYC241115C00210000 | 2024-05-07 11:08AM EDT | 210.00 | 10.24 | 8.20 | 10.20 | 0.00 | - | 1 | 59 | 42.49% |
| PAYC241115C00220000 | 2024-05-07 11:31AM EDT | 220.00 | 8.60 | 6.20 | 7.80 | 0.00 | - | 8 | 18 | 41.82% |
| PAYC241115C00230000 | 2024-05-06 9:30AM EDT | 230.00 | 5.20 | 5.20 | 6.00 | 0.00 | - | 1 | 19 | 41.51% |
| PAYC241115C00240000 | 2024-05-08 12:09PM EDT | 240.00 | 3.75 | 3.80 | 4.50 | 0.00 | - | 2 | 30 | 40.99% |
| PAYC241115C00250000 | 2024-05-02 10:03AM EDT | 250.00 | 2.65 | 3.00 | 3.50 | +0.25 | +10.42% | - | 2 | 41.08% |
| PAYC241115C00260000 | 2024-05-02 10:09AM EDT | 260.00 | 1.80 | 2.25 | 3.10 | 0.00 | - | 1 | 1 | 42.64% |
| PAYC241115C00270000 | 2024-05-14 3:50PM EDT | 270.00 | 1.75 | 1.70 | 3.80 | 0.00 | - | 2 | 6 | 48.02% |
| PAYC241115C00280000 | 2024-05-14 9:43AM EDT | 280.00 | 1.80 | 1.10 | 2.50 | 0.00 | - | 30 | 2 | 45.57% |
| PAYC241115C00290000 | 2024-05-06 9:51AM EDT | 290.00 | 1.49 | 0.35 | 5.10 | 0.00 | - | 4 | 3 | 57.84% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241115P00095000 | 2024-05-02 10:19AM EDT | 95.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 64.58% |
| PAYC241115P00100000 | 2024-05-02 11:13AM EDT | 100.00 | 1.46 | 0.05 | 5.00 | 0.00 | - | - | 9 | 60.94% |
| PAYC241115P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.88% |
| PAYC241115P00115000 | 2024-05-03 12:18PM EDT | 115.00 | 2.75 | 1.40 | 2.15 | 0.00 | - | 146 | 146 | 46.51% |
| PAYC241115P00120000 | 2024-05-03 12:01PM EDT | 120.00 | 3.50 | 1.90 | 2.65 | 0.00 | - | 1 | 2 | 45.44% |
| PAYC241115P00125000 | 2024-05-13 3:51PM EDT | 125.00 | 3.10 | 2.45 | 3.30 | 0.00 | - | 1 | 1 | 44.65% |
| PAYC241115P00130000 | 2024-05-02 11:40AM EDT | 130.00 | 5.85 | 3.20 | 4.00 | 0.00 | - | - | 1 | 43.64% |
| PAYC241115P00135000 | 2024-04-26 3:35PM EDT | 135.00 | 4.75 | 4.00 | 4.80 | 0.00 | - | 1 | 1 | 42.60% |
| PAYC241115P00140000 | 2024-05-02 3:10PM EDT | 140.00 | 7.84 | 5.00 | 5.80 | 0.00 | - | 1 | 35 | 41.83% |
| PAYC241115P00145000 | 2024-05-15 1:14PM EDT | 145.00 | 6.30 | 6.20 | 6.90 | -0.80 | -11.27% | 1 | 3 | 40.94% |
| PAYC241115P00150000 | 2024-05-02 3:07PM EDT | 150.00 | 11.10 | 7.40 | 8.10 | 0.00 | - | 4 | 5 | 39.93% |
| PAYC241115P00155000 | 2024-05-10 2:56PM EDT | 155.00 | 10.10 | 9.00 | 9.60 | 0.00 | - | 3 | 5 | 39.28% |
| PAYC241115P00160000 | 2024-04-25 10:17AM EDT | 160.00 | 12.10 | 10.60 | 11.10 | 0.00 | - | 86 | 89 | 38.22% |
| PAYC241115P00165000 | 2024-05-07 9:33AM EDT | 165.00 | 13.20 | 12.30 | 13.20 | 0.00 | - | 12 | 26 | 38.08% |
| PAYC241115P00170000 | 2024-05-09 11:55AM EDT | 170.00 | 15.80 | 14.40 | 15.30 | 0.00 | - | 1 | 16 | 37.50% |
| PAYC241115P00175000 | 2024-05-07 11:40AM EDT | 175.00 | 17.00 | 16.50 | 17.50 | 0.00 | - | 41 | 48 | 36.71% |
| PAYC241115P00180000 | 2024-05-14 1:46PM EDT | 180.00 | 20.25 | 19.00 | 20.00 | 0.00 | - | 4 | 3 | 36.11% |
| PAYC241115P00185000 | 2024-05-02 3:01PM EDT | 185.00 | 29.92 | 21.70 | 22.80 | 0.00 | - | 41 | 496 | 35.70% |
| PAYC241115P00190000 | 2024-04-29 9:50AM EDT | 190.00 | 21.00 | 24.60 | 25.70 | 0.00 | - | 2 | 12 | 35.07% |
| PAYC241115P00195000 | 2024-05-02 10:23AM EDT | 195.00 | 38.20 | 27.30 | 29.30 | 0.00 | - | 4 | 115 | 35.48% |
| PAYC241115P00200000 | 2024-05-14 1:46PM EDT | 200.00 | 32.41 | 30.90 | 32.30 | 0.00 | - | 11 | 48 | 34.24% |
| PAYC241115P00210000 | 2024-05-03 3:49PM EDT | 210.00 | 44.43 | 36.70 | 39.70 | 0.00 | - | 2 | 42 | 33.57% |
| PAYC241115P00220000 | 2024-05-14 12:41PM EDT | 220.00 | 47.59 | 42.50 | 49.10 | 0.00 | - | 55 | 66 | 36.58% |
| PAYC241115P00230000 | 2024-05-02 1:39PM EDT | 230.00 | 66.55 | 52.30 | 56.90 | 0.00 | - | - | 4 | 34.28% |
| PAYC241115P00240000 | 2024-04-26 3:32PM EDT | 240.00 | 56.83 | 60.50 | 67.70 | 0.00 | - | 2 | 0 | 40.30% |
© 2024 Yahoo. All rights reserved.