Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,045.69 +27.30 (+0.54%) Dow
38,129.81 +226.52 (+0.60%) Nasdaq
15,747.21 +141.72 (+0.91%) Bitcoin USD
59,223.02 +2,115.57 (+3.70%) CMC Crypto 200
1,272.56 +1.82 (+0.14%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 2024-05-17 | 46.26 | 18.90 | 25.30 | 0.00 | - | 1 | 2 | 73.93% |
| PAYC240621C00145000 | 2024-01-09 12:42PM EDT | 2024-06-21 | 67.70 | 51.40 | 60.70 | 0.00 | - | 1 | 2 | 190.70% |
| PAYC241220C00145000 | 2023-11-21 1:23PM EDT | 2024-12-20 | 52.92 | 74.40 | 80.10 | 0.00 | - | 1 | 1 | 137.13% |
| PAYC250117C00145000 | 2024-02-08 2:28PM EDT | 2025-01-17 | 64.31 | 47.60 | 55.90 | 0.00 | - | - | 3 | 75.44% |
| PAYC260116C00145000 | 2024-04-22 10:27AM EDT | 2026-01-16 | 67.32 | 46.00 | 53.00 | 0.00 | - | 7 | 8 | 50.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00145000 | 2024-05-02 10:41AM EDT | 2024-05-17 | 0.45 | 0.30 | 0.55 | -0.50 | -52.63% | 23 | 294 | 49.32% |
| PAYC240621P00145000 | 2024-05-02 10:37AM EDT | 2024-06-21 | 1.80 | 1.45 | 1.70 | +0.04 | +2.27% | 12 | 115 | 37.98% |
| PAYC240719P00145000 | 2024-03-25 10:20AM EDT | 2024-07-19 | 1.77 | 2.15 | 2.90 | 0.00 | - | 10 | 11 | 37.00% |
| PAYC240816P00145000 | 2024-05-02 9:51AM EDT | 2024-08-16 | 6.60 | 2.95 | 6.10 | +1.60 | +32.00% | 1 | 8 | 44.22% |
| PAYC241220P00145000 | 2024-05-01 1:41PM EDT | 2024-12-20 | 7.70 | 9.10 | 12.40 | 0.00 | - | 1 | 44 | 44.53% |
| PAYC250117P00145000 | 2023-11-08 10:46AM EDT | 2025-01-17 | 16.30 | 10.20 | 14.30 | 0.00 | - | 2 | 112 | 46.04% |
| PAYC260116P00145000 | 2023-12-19 11:13AM EDT | 2026-01-16 | 14.80 | 13.10 | 17.20 | 0.00 | - | 1 | 2 | 33.64% |
© 2024 Yahoo. All rights reserved.