Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,857.38 -637.75 (-1.04%) CMC Crypto 200
1,268.35 -15.48 (-1.21%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00120000 | 2024-05-08 10:52AM EDT | 120.00 | 55.37 | 28.00 | 32.50 | 0.00 | - | - | 1 | 84.75% |
| PAYC240816C00130000 | 2024-06-24 2:06PM EDT | 130.00 | 20.61 | 17.00 | 18.70 | 0.00 | - | 7 | 0 | 50.26% |
| PAYC240816C00135000 | 2024-06-25 3:45PM EDT | 135.00 | 14.36 | 13.70 | 15.30 | 0.00 | - | 10 | 16 | 53.28% |
| PAYC240816C00140000 | 2024-06-28 3:49PM EDT | 140.00 | 11.60 | 11.50 | 12.40 | +0.20 | +1.75% | 14 | 156 | 50.15% |
| PAYC240816C00145000 | 2024-06-28 3:49PM EDT | 145.00 | 9.65 | 9.10 | 10.20 | +0.65 | +7.22% | 230 | 85 | 50.43% |
| PAYC240816C00150000 | 2024-06-28 2:48PM EDT | 150.00 | 7.12 | 5.80 | 9.10 | +0.12 | +1.71% | 5 | 298 | 57.39% |
| PAYC240816C00155000 | 2024-06-28 3:02PM EDT | 155.00 | 5.53 | 4.40 | 6.80 | +0.29 | +5.53% | 2 | 383 | 54.43% |
| PAYC240816C00160000 | 2024-06-28 3:30PM EDT | 160.00 | 4.00 | 2.80 | 5.10 | +0.18 | +4.71% | 3 | 130 | 52.83% |
| PAYC240816C00165000 | 2024-06-28 11:22AM EDT | 165.00 | 2.90 | 2.10 | 3.70 | +0.12 | +4.32% | 2 | 112 | 51.21% |
| PAYC240816C00170000 | 2024-06-27 10:53AM EDT | 170.00 | 2.08 | 1.75 | 2.55 | 0.00 | - | 11 | 83 | 49.34% |
| PAYC240816C00175000 | 2024-06-28 9:33AM EDT | 175.00 | 1.50 | 1.10 | 1.85 | 0.00 | - | 5 | 30 | 48.95% |
| PAYC240816C00180000 | 2024-06-28 3:56PM EDT | 180.00 | 1.10 | 0.60 | 1.30 | 0.00 | - | 8 | 393 | 48.36% |
| PAYC240816C00185000 | 2024-06-28 3:56PM EDT | 185.00 | 0.80 | 0.55 | 1.05 | +0.05 | +6.67% | 12 | 37 | 49.66% |
| PAYC240816C00190000 | 2024-06-27 3:50PM EDT | 190.00 | 0.60 | 0.40 | 1.20 | 0.00 | - | 2 | 60 | 50.17% |
| PAYC240816C00195000 | 2024-06-24 3:29PM EDT | 195.00 | 0.75 | 0.15 | 2.55 | 0.00 | - | 6 | 43 | 60.41% |
| PAYC240816C00200000 | 2024-06-25 11:23AM EDT | 200.00 | 0.63 | 0.10 | 1.25 | 0.00 | - | 4 | 158 | 54.93% |
| PAYC240816C00210000 | 2024-06-18 12:36PM EDT | 210.00 | 1.27 | 0.00 | 1.15 | 0.00 | - | 1 | 134 | 59.18% |
| PAYC240816C00220000 | 2024-06-27 3:51PM EDT | 220.00 | 0.20 | 0.10 | 1.45 | 0.00 | - | 1 | 66 | 68.41% |
| PAYC240816C00230000 | 2024-05-20 11:57AM EDT | 230.00 | 1.66 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 92.25% |
| PAYC240816C00240000 | 2024-06-26 3:03PM EDT | 240.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 53 | 84.28% |
| PAYC240816C00250000 | 2024-06-12 9:31AM EDT | 250.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 30 | 88.45% |
| PAYC240816C00260000 | 2024-05-14 9:44AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 25.00% |
| PAYC240816C00280000 | 2024-05-16 11:53AM EDT | 280.00 | 0.32 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 117.94% |
| PAYC240816C00290000 | 2024-05-21 12:27PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| PAYC240816C00300000 | 2024-06-04 9:58AM EDT | 300.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 20 | 109.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00085000 | 2024-06-04 3:52PM EDT | 85.00 | 0.35 | 0.05 | 2.40 | 0.00 | - | 2 | 1 | 96.90% |
| PAYC240816P00090000 | 2024-06-24 1:14PM EDT | 90.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 10 | 17 | 58.01% |
| PAYC240816P00095000 | 2024-03-08 12:14PM EDT | 95.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 93.58% |
| PAYC240816P00100000 | 2024-05-31 12:31PM EDT | 100.00 | 1.00 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 72.17% |
| PAYC240816P00105000 | 2024-06-12 3:50PM EDT | 105.00 | 1.05 | 0.20 | 1.85 | 0.00 | - | 1 | 8 | 60.82% |
| PAYC240816P00110000 | 2024-06-28 3:23PM EDT | 110.00 | 1.24 | 0.65 | 1.40 | +0.34 | +37.78% | 2 | 26 | 53.52% |
| PAYC240816P00115000 | 2024-06-26 11:41AM EDT | 115.00 | 1.40 | 0.75 | 2.35 | 0.00 | - | 2 | 40 | 52.22% |
| PAYC240816P00120000 | 2024-06-28 1:48PM EDT | 120.00 | 2.06 | 1.25 | 2.65 | +0.06 | +3.00% | 2 | 40 | 53.97% |
| PAYC240816P00125000 | 2024-06-28 3:23PM EDT | 125.00 | 3.13 | 2.05 | 3.60 | +0.14 | +4.68% | 4 | 1,123 | 52.10% |
| PAYC240816P00130000 | 2024-06-28 2:21PM EDT | 130.00 | 4.70 | 3.20 | 5.30 | +0.50 | +11.90% | 3 | 136 | 53.06% |
| PAYC240816P00135000 | 2024-06-28 3:23PM EDT | 135.00 | 5.90 | 4.80 | 6.70 | -0.10 | -1.67% | 3 | 196 | 50.39% |
| PAYC240816P00140000 | 2024-06-28 2:29PM EDT | 140.00 | 8.30 | 6.80 | 9.80 | +0.26 | +3.23% | 22 | 492 | 54.50% |
| PAYC240816P00145000 | 2024-06-28 2:18PM EDT | 145.00 | 10.90 | 10.10 | 11.30 | +0.45 | +4.31% | 15 | 389 | 48.95% |
| PAYC240816P00150000 | 2024-06-28 10:16AM EDT | 150.00 | 14.52 | 12.00 | 15.00 | +0.12 | +0.83% | 1 | 348 | 52.28% |
| PAYC240816P00155000 | 2024-06-25 3:20PM EDT | 155.00 | 17.30 | 15.60 | 18.30 | 0.00 | - | 20 | 577 | 52.12% |
| PAYC240816P00160000 | 2024-06-28 3:12PM EDT | 160.00 | 20.58 | 19.30 | 22.30 | -0.91 | -4.23% | 5 | 151 | 54.13% |
| PAYC240816P00165000 | 2024-06-27 10:55AM EDT | 165.00 | 24.50 | 23.00 | 26.20 | 0.00 | - | 1 | 112 | 54.39% |
| PAYC240816P00170000 | 2024-06-12 12:48PM EDT | 170.00 | 28.50 | 25.80 | 30.50 | 0.00 | - | 4 | 45 | 55.88% |
| PAYC240816P00175000 | 2024-06-05 3:25PM EDT | 175.00 | 33.99 | 30.20 | 34.90 | 0.00 | - | 1 | 43 | 57.09% |
| PAYC240816P00180000 | 2024-06-24 10:08AM EDT | 180.00 | 34.00 | 34.70 | 39.50 | 0.00 | - | 14 | 61 | 58.95% |
| PAYC240816P00185000 | 2024-06-07 10:54AM EDT | 185.00 | 38.60 | 39.70 | 44.50 | 0.00 | - | 1 | 38 | 63.38% |
| PAYC240816P00190000 | 2024-06-14 2:27PM EDT | 190.00 | 48.30 | 44.70 | 49.50 | 0.00 | - | 11 | 2 | 67.60% |
| PAYC240816P00195000 | 2024-05-21 1:23PM EDT | 195.00 | 21.70 | 45.40 | 54.00 | 0.00 | - | 1 | 0 | 67.29% |
| PAYC240816P00200000 | 2024-06-05 3:27PM EDT | 200.00 | 55.40 | 54.70 | 59.50 | 0.00 | - | 3 | 9 | 75.46% |
| PAYC240816P00210000 | 2024-06-27 2:45PM EDT | 210.00 | 70.40 | 64.70 | 69.50 | 0.00 | - | 30 | 17 | 82.70% |
| PAYC240816P00220000 | 2024-05-03 9:43AM EDT | 220.00 | 48.70 | 70.00 | 79.40 | 0.00 | - | 1 | 2 | 88.48% |
| PAYC240816P00230000 | 2024-05-02 10:01AM EDT | 230.00 | 67.42 | 80.00 | 89.40 | 0.00 | - | 1 | 0 | 94.68% |
| PAYC240816P00240000 | 2024-05-02 10:20AM EDT | 240.00 | 75.90 | 90.00 | 99.40 | 0.00 | - | 34 | 0 | 100.51% |
| PAYC240816P00250000 | 2024-05-16 10:26AM EDT | 250.00 | 69.60 | 103.20 | 111.80 | 0.00 | - | 10 | 0 | 78.69% |
| PAYC240816P00260000 | 2024-05-16 10:26AM EDT | 260.00 | 79.40 | 113.20 | 121.80 | 0.00 | - | - | 0 | 83.06% |
© 2024 Yahoo. All rights reserved.