UK markets open in 20 minutes
NIKKEI 225
37,068.35 -1,011.35 (-2.66%) HANG SENG
16,203.03 -182.84 (-1.12%) CRUDE OIL
83.88 +1.15 (+1.39%) GOLD FUTURES
2,396.60 -1.40 (-0.06%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,662.06 +1,621.26 (+3.31%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419C00145000 | 2024-04-18 9:34AM EDT | 145.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240419C00150000 | 2024-02-27 1:23PM EDT | 150.00 | 36.66 | 45.10 | 54.90 | 0.00 | - | 1 | 1 | 848.73% |
| PAYC240419C00155000 | 2024-03-07 11:12AM EDT | 155.00 | 25.90 | 39.00 | 48.40 | 0.00 | - | 2 | 9 | 741.80% |
| PAYC240419C00160000 | 2024-04-04 10:02AM EDT | 160.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240419C00165000 | 2024-04-04 11:14AM EDT | 165.00 | 37.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240419C00170000 | 2024-04-18 3:38PM EDT | 170.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240419C00175000 | 2024-04-04 2:18PM EDT | 175.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PAYC240419C00180000 | 2024-04-18 10:09AM EDT | 180.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC240419C00185000 | 2024-04-18 3:49PM EDT | 185.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| PAYC240419C00190000 | 2024-04-18 3:49PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PAYC240419C00195000 | 2024-04-18 11:42AM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC240419C00200000 | 2024-04-18 12:18PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC240419C00210000 | 2024-04-18 1:43PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PAYC240419C00220000 | 2024-04-17 2:55PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PAYC240419C00230000 | 2024-04-09 12:18PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240419C00240000 | 2024-04-04 1:17PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419P00135000 | 2024-03-05 4:40PM EDT | 135.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 308.59% |
| PAYC240419P00140000 | 2024-02-23 11:40AM EDT | 140.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 389.65% |
| PAYC240419P00145000 | 2024-04-09 3:22PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PAYC240419P00150000 | 2024-04-11 11:07AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240419P00155000 | 2024-04-04 3:06PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PAYC240419P00160000 | 2024-04-18 10:15AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240419P00165000 | 2024-04-18 3:58PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240419P00170000 | 2024-04-18 10:40AM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240419P00175000 | 2024-04-18 10:52AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC240419P00180000 | 2024-04-18 10:29AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PAYC240419P00185000 | 2024-04-18 9:30AM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240419P00190000 | 2024-04-18 1:04PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PAYC240419P00195000 | 2024-04-18 10:47AM EDT | 195.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240419P00200000 | 2024-04-18 3:58PM EDT | 200.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240419P00210000 | 2024-04-17 3:28PM EDT | 210.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240419P00220000 | 2024-04-12 2:35PM EDT | 220.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PAYC240419P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.23 | 76.00 | 85.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.