Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.21 +19.82 (+0.39%) Dow
38,074.79 +171.50 (+0.45%) Nasdaq
15,715.69 +110.21 (+0.71%) Bitcoin USD
59,062.66 +1,720.78 (+3.00%) CMC Crypto 200
1,273.19 +2.44 (+0.19%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00165000 | 2024-05-02 10:41AM EDT | 2024-05-17 | 6.01 | 6.00 | 6.30 | -25.29 | -80.80% | 86 | 18 | 35.30% |
| PAYC240621C00165000 | 2024-05-02 9:54AM EDT | 2024-06-21 | 7.80 | 8.70 | 9.40 | -36.90 | -82.55% | 10 | 10 | 32.45% |
| PAYC240816C00165000 | 2024-05-02 9:54AM EDT | 2024-08-16 | 14.00 | 15.70 | 16.30 | -22.80 | -61.96% | 3 | 62 | 41.77% |
| PAYC241220C00165000 | 2024-02-23 11:38AM EDT | 2024-12-20 | 39.45 | 40.70 | 48.00 | 0.00 | - | 1 | 2 | 82.69% |
| PAYC250117C00165000 | 2024-02-23 11:28AM EDT | 2025-01-17 | 39.45 | 41.10 | 49.60 | 0.00 | - | 1 | 7 | 80.01% |
| PAYC260116C00165000 | 2024-04-15 12:44PM EDT | 2026-01-16 | 63.60 | 34.00 | 41.80 | 0.00 | - | 5 | 45 | 47.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00165000 | 2024-05-02 10:36AM EDT | 2024-05-17 | 5.65 | 5.20 | 5.50 | +1.75 | +44.87% | 25 | 200 | 48.34% |
| PAYC240621P00165000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 8.50 | 7.70 | 8.20 | +3.30 | +63.46% | 9 | 51 | 38.08% |
| PAYC240719P00165000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 11.20 | 9.00 | 9.50 | +5.70 | +103.64% | 2 | 90 | 34.85% |
| PAYC240816P00165000 | 2024-05-02 10:24AM EDT | 2024-08-16 | 14.06 | 13.10 | 13.60 | +5.34 | +61.24% | 13 | 18 | 41.45% |
| PAYC241115P00165000 | 2024-04-29 10:56AM EDT | 2024-11-15 | 12.42 | 15.50 | 18.30 | 0.00 | - | 2 | 3 | 40.20% |
| PAYC241220P00165000 | 2024-04-25 2:54PM EDT | 2024-12-20 | 20.00 | 18.60 | 22.00 | +5.16 | +34.77% | 27 | 130 | 44.14% |
| PAYC250117P00165000 | 2024-04-25 2:54PM EDT | 2025-01-17 | 15.76 | 17.80 | 23.00 | 0.00 | - | 1 | 526 | 43.52% |
| PAYC260116P00165000 | 2024-04-05 1:48PM EDT | 2026-01-16 | 20.65 | 26.40 | 30.60 | 0.00 | - | 2 | 10 | 37.10% |
© 2024 Yahoo. All rights reserved.