Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,104.43 +559.61 (+0.88%) CMC Crypto 200
1,380.97 +68.35 (+5.20%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419C00145000 | 2024-04-18 9:34AM EDT | 145.00 | 42.00 | 34.50 | 42.50 | 0.00 | - | 1 | 0 | 240.23% |
| PAYC240419C00150000 | 2024-02-27 1:23PM EDT | 150.00 | 36.66 | 45.10 | 54.90 | 0.00 | - | 1 | 1 | 888.57% |
| PAYC240419C00155000 | 2024-03-07 11:12AM EDT | 155.00 | 25.90 | 39.00 | 48.40 | 0.00 | - | 2 | 9 | 779.59% |
| PAYC240419C00160000 | 2024-04-04 10:02AM EDT | 160.00 | 42.00 | 19.60 | 27.40 | 0.00 | - | 1 | 0 | 152.54% |
| PAYC240419C00165000 | 2024-04-04 11:14AM EDT | 165.00 | 37.48 | 17.40 | 22.10 | 0.00 | - | 1 | 10 | 199.61% |
| PAYC240419C00170000 | 2024-04-19 11:05AM EDT | 170.00 | 14.96 | 9.70 | 16.50 | -0.04 | -0.27% | 3 | 43 | 223.49% |
| PAYC240419C00175000 | 2024-04-04 2:18PM EDT | 175.00 | 31.25 | 4.50 | 11.70 | 0.00 | - | 13 | 72 | 181.69% |
| PAYC240419C00180000 | 2024-04-19 3:49PM EDT | 180.00 | 3.51 | 1.75 | 7.60 | -3.55 | -50.28% | 7 | 155 | 72.51% |
| PAYC240419C00185000 | 2024-04-19 3:49PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | -1.50 | -99.34% | 10 | 232 | 13.28% |
| PAYC240419C00190000 | 2024-04-19 1:17PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | -0.08 | -50.00% | 9 | 372 | 47.46% |
| PAYC240419C00195000 | 2024-04-19 3:39PM EDT | 195.00 | 0.20 | 0.00 | 0.20 | +0.08 | +66.67% | 12 | 468 | 66.80% |
| PAYC240419C00200000 | 2024-04-19 1:39PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 22 | 346 | 71.88% |
| PAYC240419C00210000 | 2024-04-19 3:53PM EDT | 210.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 195 | 106.25% |
| PAYC240419C00220000 | 2024-04-17 2:55PM EDT | 220.00 | 0.02 | 0.00 | 0.05 | -0.22 | -91.67% | 2 | 318 | 137.50% |
| PAYC240419C00230000 | 2024-04-09 12:18PM EDT | 230.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 212.89% |
| PAYC240419C00240000 | 2024-04-04 1:17PM EDT | 240.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 316.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419P00135000 | 2024-03-05 4:40PM EDT | 135.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 301.56% |
| PAYC240419P00140000 | 2024-02-23 11:40AM EDT | 140.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 380.86% |
| PAYC240419P00145000 | 2024-04-09 3:22PM EDT | 145.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 10 | 33 | 298.73% |
| PAYC240419P00150000 | 2024-04-11 11:07AM EDT | 150.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 164.84% |
| PAYC240419P00155000 | 2024-04-04 3:06PM EDT | 155.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 19 | 229.39% |
| PAYC240419P00160000 | 2024-04-18 10:15AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 155 | 117.19% |
| PAYC240419P00165000 | 2024-04-18 3:58PM EDT | 165.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 137 | 161.04% |
| PAYC240419P00170000 | 2024-04-18 10:40AM EDT | 170.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 150 | 82.23% |
| PAYC240419P00175000 | 2024-04-18 10:52AM EDT | 175.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 110 | 89.65% |
| PAYC240419P00180000 | 2024-04-19 11:06AM EDT | 180.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 24 | 415 | 39.45% |
| PAYC240419P00185000 | 2024-04-19 2:39PM EDT | 185.00 | 0.90 | 0.75 | 5.40 | -0.30 | -25.00% | 15 | 264 | 54.20% |
| PAYC240419P00190000 | 2024-04-19 1:53PM EDT | 190.00 | 4.60 | 3.30 | 10.20 | +0.90 | +24.32% | 13 | 709 | 160.55% |
| PAYC240419P00195000 | 2024-04-19 3:44PM EDT | 195.00 | 12.06 | 11.10 | 15.30 | +3.31 | +40.42% | 3 | 100 | 137.16% |
| PAYC240419P00200000 | 2024-04-19 1:59PM EDT | 200.00 | 14.50 | 12.90 | 19.30 | -1.62 | -10.05% | 1 | 20 | 210.16% |
| PAYC240419P00210000 | 2024-04-17 3:28PM EDT | 210.00 | 19.60 | 22.40 | 30.50 | 0.00 | - | 4 | 0 | 316.60% |
| PAYC240419P00220000 | 2024-04-12 2:35PM EDT | 220.00 | 21.03 | 32.40 | 40.50 | 0.00 | - | 16 | 0 | 375.88% |
| PAYC240419P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.23 | 76.00 | 85.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.