Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240719C00095000 | 2024-05-29 10:34AM EDT | 95.00 | 25.25 | 29.50 | 33.20 | 0.00 | - | - | 1 | 60.79% |
| PAYX240719C00105000 | 2024-06-07 1:59PM EDT | 105.00 | 19.58 | 19.00 | 23.50 | 0.00 | - | 1 | 0 | 74.17% |
| PAYX240719C00115000 | 2024-05-28 2:44PM EDT | 115.00 | 7.60 | 11.70 | 12.10 | 0.00 | - | 1 | 2 | 34.96% |
| PAYX240719C00120000 | 2024-06-21 1:33PM EDT | 120.00 | 7.30 | 7.50 | 7.90 | 0.00 | - | 3 | 152 | 30.93% |
| PAYX240719C00125000 | 2024-06-21 2:44PM EDT | 125.00 | 4.40 | 4.10 | 4.50 | +0.20 | +4.76% | 185 | 492 | 28.37% |
| PAYX240719C00130000 | 2024-06-21 3:43PM EDT | 130.00 | 1.93 | 1.85 | 1.90 | -0.02 | -1.03% | 98 | 1,384 | 24.76% |
| PAYX240719C00135000 | 2024-06-21 2:00PM EDT | 135.00 | 0.67 | 0.60 | 0.70 | -0.05 | -6.94% | 8 | 512 | 23.98% |
| PAYX240719C00140000 | 2024-06-21 3:31PM EDT | 140.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 771 | 70 | 24.46% |
| PAYX240719C00145000 | 2024-06-20 10:39AM EDT | 145.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 10 | 20 | 31.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240719P00105000 | 2024-06-21 3:04PM EDT | 105.00 | 0.22 | 0.05 | 0.30 | -0.08 | -26.67% | 1 | 4 | 40.23% |
| PAYX240719P00110000 | 2024-06-21 3:31PM EDT | 110.00 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 10 | 79 | 31.79% |
| PAYX240719P00115000 | 2024-06-21 3:00PM EDT | 115.00 | 0.55 | 0.45 | 0.60 | -0.20 | -26.67% | 22 | 235 | 28.20% |
| PAYX240719P00120000 | 2024-06-21 3:26PM EDT | 120.00 | 1.35 | 1.15 | 1.40 | -0.45 | -25.00% | 33 | 4,105 | 26.25% |
| PAYX240719P00125000 | 2024-06-21 2:47PM EDT | 125.00 | 2.90 | 2.70 | 3.00 | -0.68 | -18.99% | 81 | 229 | 24.52% |
| PAYX240719P00130000 | 2024-06-20 9:57AM EDT | 130.00 | 6.00 | 5.40 | 5.70 | 0.00 | - | 1 | 14 | 22.90% |
© 2024 Yahoo. All rights reserved.