UK markets open in 2 hours 38 minutes
NIKKEI 225
38,244.38 -29.67 (-0.08%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,797.91 -2,252.75 (-4.69%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00175000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 19.30 | 17.80 | 19.70 | +1.69 | +9.60% | 4 | 52 | 81.81% |
| PAYC240621C00175000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 22.02 | 19.30 | 22.40 | +1.12 | +5.36% | 6 | 68 | 54.10% |
| PAYC240719C00175000 | 2024-03-08 12:45PM EDT | 2024-07-19 | 21.13 | 27.00 | 32.20 | 0.00 | - | 5 | 14 | 70.59% |
| PAYC240816C00175000 | 2024-05-01 1:34PM EDT | 2024-08-16 | 27.50 | 24.30 | 30.40 | -0.98 | -3.44% | 2 | 1 | 54.70% |
| PAYC241220C00175000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 35.53 | 31.60 | 39.00 | -1.67 | -4.49% | 4 | 42 | 51.32% |
| PAYC250117C00175000 | 2024-04-26 10:36AM EDT | 2025-01-17 | 38.90 | 33.20 | 39.80 | 0.00 | - | 1 | 19 | 50.53% |
| PAYC260116C00175000 | 2024-04-19 3:29PM EDT | 2026-01-16 | 50.00 | 46.00 | 55.00 | 0.00 | - | 10 | 43 | 53.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00175000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 6.55 | 6.50 | 7.10 | +0.80 | +13.91% | 37 | 256 | 76.75% |
| PAYC240621P00175000 | 2024-04-30 10:40AM EDT | 2024-06-21 | 8.20 | 7.80 | 8.80 | +1.40 | +20.59% | 3 | 329 | 50.93% |
| PAYC240719P00175000 | 2024-05-01 1:39PM EDT | 2024-07-19 | 8.50 | 8.10 | 11.40 | -2.80 | -24.78% | 12 | 33 | 49.08% |
| PAYC240816P00175000 | 2024-04-24 10:11AM EDT | 2024-08-16 | 12.85 | 11.80 | 15.40 | 0.00 | - | 2 | 8 | 52.83% |
| PAYC241115P00175000 | 2024-03-28 2:27PM EDT | 2024-11-15 | 12.00 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 43.71% |
| PAYC241220P00175000 | 2024-05-01 10:44AM EDT | 2024-12-20 | 17.79 | 15.20 | 20.50 | +1.76 | +10.98% | 18 | 267 | 44.96% |
| PAYC250117P00175000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 19.00 | 16.10 | 21.80 | +2.02 | +11.90% | 18 | 233 | 44.68% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 2026-01-16 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 44.54% |
© 2024 Yahoo. All rights reserved.