UK markets open in 5 hours 27 minutes
NIKKEI 225
38,170.86 -103.19 (-0.27%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,333.70 +22.70 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,952.96 -2,118.36 (-4.41%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00170000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 21.72 | 21.10 | 22.80 | -2.93 | -11.89% | 2 | 66 | 81.76% |
| PAYC240621C00170000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 25.93 | 23.10 | 25.50 | 0.00 | - | 2 | 30 | 55.79% |
| PAYC240719C00170000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 27.20 | 23.40 | 29.60 | 0.00 | - | 11 | 16 | 52.10% |
| PAYC240816C00170000 | 2024-03-07 12:45PM EDT | 2024-08-16 | 27.50 | 34.00 | 42.00 | 0.00 | - | 1 | 1 | 76.39% |
| PAYC241220C00170000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 38.09 | 42.30 | 46.50 | +7.46 | +24.36% | 1 | 1 | 63.58% |
| PAYC250117C00170000 | 2024-05-01 10:49AM EDT | 2025-01-17 | 38.10 | 35.60 | 43.00 | -1.40 | -3.54% | 4 | 31 | 51.17% |
| PAYC260116C00170000 | 2024-04-17 2:36PM EDT | 2026-01-16 | 54.00 | 48.00 | 57.00 | 0.00 | - | 1 | 37 | 53.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00170000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 5.17 | 4.90 | 5.30 | +0.87 | +20.23% | 31 | 232 | 76.98% |
| PAYC240621P00170000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 6.60 | 6.30 | 6.90 | +1.00 | +17.86% | 15 | 59 | 50.92% |
| PAYC240719P00170000 | 2024-05-01 10:59AM EDT | 2024-07-19 | 7.10 | 6.40 | 9.60 | -2.30 | -24.47% | 21 | 50 | 49.95% |
| PAYC240816P00170000 | 2024-04-17 2:58PM EDT | 2024-08-16 | 10.70 | 8.50 | 13.50 | 0.00 | - | 3 | 18 | 53.80% |
| PAYC241115P00170000 | 2024-04-29 1:37PM EDT | 2024-11-15 | 12.64 | 14.20 | 19.10 | 0.00 | - | 1 | 2 | 50.84% |
| PAYC241220P00170000 | 2024-04-02 3:04PM EDT | 2024-12-20 | 12.60 | 15.00 | 18.30 | 0.00 | - | 2 | 4 | 45.39% |
| PAYC250117P00170000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 16.07 | 15.50 | 20.20 | 0.00 | - | 2 | 133 | 46.20% |
| PAYC260116P00170000 | 2024-02-09 3:28PM EDT | 2026-01-16 | 25.42 | 24.30 | 31.20 | 0.00 | - | 2 | 8 | 42.29% |
© 2024 Yahoo. All rights reserved.