Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621C00100000 | 2024-03-15 3:44PM EDT | 100.00 | 21.40 | 21.00 | 25.00 | 0.00 | - | 1 | 6 | 0.00% |
| PAYX240621C00105000 | 2024-04-03 9:30AM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PAYX240621C00110000 | 2024-05-01 9:34AM EDT | 110.00 | 10.80 | 14.00 | 18.80 | 0.00 | - | 1 | 30 | 61.06% |
| PAYX240621C00115000 | 2024-05-09 10:46AM EDT | 115.00 | 7.50 | 9.40 | 13.40 | 0.00 | - | 1 | 158 | 45.72% |
| PAYX240621C00120000 | 2024-05-17 11:18AM EDT | 120.00 | 6.85 | 6.70 | 9.10 | +0.85 | +14.17% | 2 | 325 | 38.55% |
| PAYX240621C00125000 | 2024-05-17 3:45PM EDT | 125.00 | 2.91 | 3.10 | 3.30 | -0.09 | -3.00% | 311 | 980 | 19.14% |
| PAYX240621C00130000 | 2024-05-17 3:51PM EDT | 130.00 | 0.85 | 0.90 | 1.05 | -0.15 | -15.00% | 31 | 2,172 | 16.99% |
| PAYX240621C00135000 | 2024-05-17 3:51PM EDT | 135.00 | 0.20 | 0.15 | 0.40 | -0.02 | -9.09% | 8 | 2,032 | 18.82% |
| PAYX240621C00140000 | 2024-05-15 12:49PM EDT | 140.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 1,044 | 43.63% |
| PAYX240621C00145000 | 2024-05-16 10:16AM EDT | 145.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 504 | 46.67% |
| PAYX240621C00150000 | 2024-04-02 10:53AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 42.58% |
| PAYX240621C00155000 | 2023-12-20 4:27PM EDT | 155.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | - | 7 | 51.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621P00060000 | 2023-11-01 11:32AM EDT | 60.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 123.05% |
| PAYX240621P00085000 | 2024-04-03 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 63.38% |
| PAYX240621P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 63.18% |
| PAYX240621P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| PAYX240621P00100000 | 2024-05-16 1:44PM EDT | 100.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 208 | 54.20% |
| PAYX240621P00105000 | 2024-05-10 1:14PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 460 | 45.07% |
| PAYX240621P00110000 | 2024-05-15 3:50PM EDT | 110.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 230 | 36.08% |
| PAYX240621P00115000 | 2024-05-17 1:06PM EDT | 115.00 | 0.31 | 0.15 | 0.30 | +0.01 | +3.33% | 1 | 577 | 20.80% |
| PAYX240621P00120000 | 2024-05-16 2:45PM EDT | 120.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 68 | 597 | 17.19% |
| PAYX240621P00125000 | 2024-05-17 1:19PM EDT | 125.00 | 2.45 | 1.80 | 1.95 | +0.40 | +19.51% | 42 | 401 | 14.60% |
| PAYX240621P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 7.10 | 5.50 | 9.60 | 0.00 | - | 10 | 93 | 45.75% |
| PAYX240621P00135000 | 2024-05-15 3:17PM EDT | 135.00 | 10.30 | 7.40 | 11.50 | 0.00 | - | 30 | 8 | 35.03% |
| PAYX240621P00140000 | 2024-04-17 1:16PM EDT | 140.00 | 21.10 | 12.20 | 17.00 | 0.00 | - | - | 1 | 47.74% |
| PAYX240621P00145000 | 2023-12-14 11:34AM EDT | 145.00 | 17.73 | 23.20 | 28.00 | 0.00 | - | - | 55 | 83.07% |
© 2024 Yahoo. All rights reserved.