UK markets open in 5 hours 49 minutes
NIKKEI 225
39,323.26 +285.10 (+0.73%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
77.88 +0.14 (+0.18%) GOLD FUTURES
2,326.60 -0.40 (-0.02%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,503.68 -130.12 (-0.24%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.00 | 0.00 | - | 2 | 4 | 75.00 | 0.95 | 0.00 | - | 1 | 37 |
| 129.00 | 0.00 | - | - | 0 | 80.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 85.00 | 1.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 90.00 | 2.01 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 95.00 | 2.47 | 0.00 | - | 2 | 20 |
| 49.60 | -2.40 | -4.62% | 2 | 40 | 100.00 | 3.70 | +0.57 | +18.21% | 1 | 27 |
| - | - | - | - | - | 105.00 | 4.20 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 110.00 | 5.30 | 0.00 | - | 11 | 11 |
| 85.75 | 0.00 | - | 1 | 0 | 115.00 | 5.35 | 0.00 | - | 2 | 8 |
| 39.91 | 0.00 | - | 2 | 3 | 120.00 | 6.90 | 0.00 | - | 1 | 213 |
| 49.40 | 0.00 | - | 2 | 1 | 125.00 | 8.78 | 0.00 | - | 5 | 132 |
| 29.47 | 0.00 | - | 10 | 10 | 130.00 | 10.50 | 0.00 | - | 10 | 427 |
| 54.50 | 0.00 | - | 1 | 7 | 135.00 | 12.37 | 0.00 | - | 5 | 578 |
| 24.10 | 0.00 | - | 13 | 15 | 140.00 | 14.24 | 0.00 | - | 72 | 176 |
| 21.20 | 0.00 | - | 1 | 7 | 145.00 | 17.20 | 0.00 | - | 1 | 119 |
| 19.50 | 0.00 | - | 1 | 36 | 150.00 | 19.10 | 0.00 | - | 16 | 607 |
| 16.60 | 0.00 | - | 14 | 18 | 155.00 | 12.40 | 0.00 | - | 1 | 134 |
| 14.55 | -0.25 | -1.69% | 1 | 18 | 160.00 | 25.47 | 0.00 | - | 11 | 209 |
| 22.75 | 0.00 | - | 1 | 8 | 165.00 | 27.30 | 0.00 | - | 1 | 575 |
| 11.35 | -0.85 | -6.97% | 1 | 42 | 170.00 | 23.80 | 0.00 | - | 1 | 136 |
| 9.90 | 0.00 | - | 2 | 19 | 175.00 | 36.00 | 0.00 | - | 1 | 212 |
| 8.50 | 0.00 | - | 1 | 41 | 180.00 | 40.09 | 0.00 | - | 6 | 41 |
| 8.00 | 0.00 | - | 1 | 25 | 185.00 | 24.60 | 0.00 | - | 1 | 184 |
| 6.52 | 0.00 | - | 3 | 28 | 190.00 | 47.00 | 0.00 | - | 2 | 154 |
| 5.20 | -0.64 | -10.96% | 8 | 44 | 195.00 | 21.55 | 0.00 | - | 1 | 54 |
| 4.50 | 0.00 | - | 2 | 225 | 200.00 | 56.50 | 0.00 | - | 1 | 301 |
| 4.15 | 0.00 | - | 3 | 222 | 210.00 | 64.67 | 0.00 | - | 1 | 43 |
| 2.77 | -1.73 | -38.44% | 2 | 90 | 220.00 | 59.50 | 0.00 | - | 1 | 51 |
| 2.50 | 0.00 | - | 2 | 111 | 230.00 | 83.14 | 0.00 | - | 8 | 110 |
| 1.65 | -0.26 | -13.61% | 14 | 12 | 240.00 | 93.95 | 0.00 | - | 10 | 0 |
| 1.55 | 0.00 | - | 1 | 38 | 250.00 | 66.00 | 0.00 | - | 1 | 10 |
| 1.36 | 0.00 | - | 10 | 45 | 260.00 | 47.70 | 0.00 | - | 2 | 1 |
| 3.00 | 0.00 | - | 1 | 9 | 270.00 | 97.50 | 0.00 | - | 1 | 0 |
| 2.60 | 0.00 | - | 1 | 7 | 280.00 | 113.50 | 0.00 | - | 1 | 0 |
| 2.03 | 0.00 | - | 8 | 134 | 290.00 | 140.66 | 0.00 | - | 10 | 0 |
| 1.85 | 0.00 | - | 2 | 182 | 300.00 | 102.80 | 0.00 | - | - | 0 |
| 4.30 | 0.00 | - | 2 | 32 | 310.00 | 55.20 | 0.00 | - | - | 6 |
| 2.72 | 0.00 | - | 9 | 102 | 320.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 9 | 330.00 | 80.42 | 0.00 | - | 1 | 1 |
| 20.65 | 0.00 | - | 6 | 19 | 340.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 5 | 71 | 350.00 | 184.68 | 0.00 | - | - | 0 |
| 2.60 | 0.00 | - | 1 | 216 | 360.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 12 | 370.00 | - | - | - | - | - |
| 3.86 | 0.00 | - | 2 | 130 | 380.00 | 229.80 | 0.00 | - | 2 | 0 |
| 3.27 | 0.00 | - | 1 | 3 | 390.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 50 | 198 | 400.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 1 | 105 | 410.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 200 | 420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.