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
61,056.65 -526.84 (-0.86%) CMC Crypto 200
1,271.26 -12.57 (-0.98%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC261218C00075000 | 2024-06-20 11:34AM EDT | 75.00 | 79.50 | 76.00 | 81.00 | 0.00 | - | - | 1 | 53.29% |
| PAYC261218C00080000 | 2024-06-17 10:29AM EDT | 80.00 | 74.00 | 72.50 | 77.50 | 0.00 | - | - | 1 | 52.49% |
| PAYC261218C00090000 | 2024-06-13 9:39AM EDT | 90.00 | 67.90 | 65.50 | 70.50 | 0.00 | - | 1 | 1 | 50.45% |
| PAYC261218C00100000 | 2024-06-05 9:34AM EDT | 100.00 | 65.50 | 59.00 | 64.00 | 0.00 | - | 1 | 3 | 52.80% |
| PAYC261218C00125000 | 2024-06-12 1:03PM EDT | 125.00 | 51.10 | 45.00 | 50.00 | 0.00 | - | - | 3 | 49.23% |
| PAYC261218C00135000 | 2024-06-06 10:35AM EDT | 135.00 | 44.20 | 40.00 | 45.00 | 0.00 | - | - | 10 | 47.94% |
| PAYC261218C00140000 | 2024-06-25 12:04PM EDT | 140.00 | 40.00 | 37.50 | 42.50 | 0.00 | - | 1 | 12 | 47.17% |
| PAYC261218C00145000 | 2024-06-11 3:24PM EDT | 145.00 | 39.70 | 35.00 | 40.00 | 0.00 | - | - | 1 | 46.33% |
| PAYC261218C00150000 | 2024-06-11 10:57AM EDT | 150.00 | 37.00 | 33.00 | 38.00 | 0.00 | - | - | 1 | 45.99% |
| PAYC261218C00155000 | 2024-06-20 3:33PM EDT | 155.00 | 36.00 | 31.00 | 36.00 | 0.00 | - | 2 | 3 | 45.57% |
| PAYC261218C00165000 | 2024-06-04 3:41PM EDT | 165.00 | 33.85 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 45.05% |
| PAYC261218C00170000 | 2024-06-12 12:35PM EDT | 170.00 | 30.55 | 25.50 | 30.50 | 0.00 | - | 4 | 5 | 44.39% |
| PAYC261218C00175000 | 2024-06-03 9:30AM EDT | 175.00 | 30.80 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 44.21% |
| PAYC261218C00180000 | 2024-06-21 9:53AM EDT | 180.00 | 26.36 | 24.20 | 27.50 | 0.00 | - | 7 | 7 | 43.96% |
| PAYC261218C00200000 | 2024-06-26 10:56AM EDT | 200.00 | 18.59 | 17.00 | 22.00 | 0.00 | - | 1 | 6 | 42.84% |
| PAYC261218C00210000 | 2024-06-24 3:13PM EDT | 210.00 | 18.25 | 14.50 | 19.50 | 0.00 | - | 2 | 5 | 42.17% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC261218P00080000 | 2024-06-04 11:52AM EDT | 80.00 | 5.06 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 44.01% |
| PAYC261218P00100000 | 2024-06-18 11:37AM EDT | 100.00 | 9.92 | 8.00 | 11.00 | 0.00 | - | - | 2 | 36.69% |
| PAYC261218P00140000 | 2024-06-18 1:46PM EDT | 140.00 | 24.30 | 23.50 | 28.50 | 0.00 | - | 4 | 8 | 34.21% |
| PAYC261218P00145000 | 2024-06-03 11:09AM EDT | 145.00 | 26.95 | 26.00 | 29.50 | 0.00 | - | 10 | 10 | 31.90% |
| PAYC261218P00150000 | 2024-06-20 3:33PM EDT | 150.00 | 30.00 | 28.50 | 33.50 | 0.00 | - | 1 | 2 | 32.91% |
| PAYC261218P00185000 | 2024-06-20 10:20AM EDT | 185.00 | 52.90 | 50.00 | 55.00 | 0.00 | - | - | 5 | 28.99% |
| PAYC261218P00190000 | 2024-06-06 10:06AM EDT | 190.00 | 53.01 | 53.50 | 58.50 | 0.00 | - | - | 1 | 28.42% |
© 2024 Yahoo. All rights reserved.