UK markets open in 5 hours 48 minutes
NIKKEI 225
38,172.14 -101.91 (-0.27%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.22 +0.22 (+0.28%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,058.85 -1,743.40 (-3.65%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00210000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 4.50 | 4.00 | 4.70 | -0.62 | -12.11% | 747 | 1,386 | 78.10% |
| PAYC240621C00210000 | 2024-05-01 2:27PM EDT | 2024-06-21 | 6.80 | 5.20 | 6.30 | -1.20 | -15.00% | 10 | 643 | 52.07% |
| PAYC240719C00210000 | 2024-04-30 1:30PM EDT | 2024-07-19 | 8.90 | 5.80 | 9.10 | 0.00 | - | 3 | 51 | 50.81% |
| PAYC240816C00210000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 12.65 | 9.80 | 13.10 | 0.00 | - | 1 | 132 | 54.14% |
| PAYC241115C00210000 | 2024-05-01 2:44PM EDT | 2024-11-15 | 19.40 | 16.20 | 20.20 | -0.54 | -2.71% | 48 | 24 | 53.00% |
| PAYC241220C00210000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 18.70 | 17.30 | 21.10 | 0.00 | - | 5 | 77 | 50.38% |
| PAYC250117C00210000 | 2024-05-01 10:49AM EDT | 2025-01-17 | 20.75 | 18.10 | 23.70 | -1.71 | -7.61% | 5 | 186 | 51.75% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 2026-01-16 | 36.09 | 30.00 | 39.00 | 0.00 | - | 1 | 106 | 49.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 2024-05-17 | 27.80 | 25.80 | 30.30 | 0.00 | - | 2 | 621 | 77.64% |
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 28.36 | 27.30 | 30.30 | 0.00 | - | 1 | 101 | 53.06% |
| PAYC240719P00210000 | 2024-04-15 3:20PM EDT | 2024-07-19 | 25.40 | 25.80 | 34.00 | 0.00 | - | 11 | 21 | 54.35% |
| PAYC240816P00210000 | 2024-04-12 11:05AM EDT | 2024-08-16 | 23.44 | 30.10 | 35.20 | 0.00 | - | 14 | 102 | 49.85% |
| PAYC241115P00210000 | 2024-04-26 2:54PM EDT | 2024-11-15 | 36.67 | 33.60 | 39.60 | 0.00 | - | 42 | 42 | 44.96% |
| PAYC241220P00210000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 38.00 | 35.90 | 39.80 | 0.00 | - | 50 | 17 | 41.79% |
| PAYC250117P00210000 | 2024-04-05 2:14PM EDT | 2025-01-17 | 31.03 | 36.30 | 41.30 | 0.00 | - | 20 | 44 | 41.91% |
| PAYC260116P00210000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 45.40 | 41.00 | 50.00 | 0.00 | - | 1 | 11 | 36.09% |
© 2024 Yahoo. All rights reserved.