Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,032.26 +13.87 (+0.28%) Dow
38,049.24 +145.95 (+0.39%) Nasdaq
15,692.62 +87.14 (+0.56%) Bitcoin USD
59,082.87 +1,710.23 (+2.98%) CMC Crypto 200
1,268.11 -2.63 (-0.21%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00170000 | 2024-05-02 10:33AM EDT | 2024-05-17 | 3.77 | 3.60 | 4.00 | -17.95 | -82.64% | 45 | 68 | 36.95% |
| PAYC240621C00170000 | 2024-05-02 9:38AM EDT | 2024-06-21 | 10.00 | 6.40 | 7.00 | -15.93 | -61.43% | 1 | 30 | 32.79% |
| PAYC240719C00170000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 27.20 | 8.50 | 9.10 | 0.00 | - | 11 | 16 | 33.11% |
| PAYC240816C00170000 | 2024-03-07 12:45PM EDT | 2024-08-16 | 27.50 | 34.00 | 42.00 | 0.00 | - | 1 | 1 | 109.42% |
| PAYC241220C00170000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 38.09 | 19.80 | 23.40 | 0.00 | - | 1 | 5 | 46.17% |
| PAYC250117C00170000 | 2024-05-01 10:49AM EDT | 2025-01-17 | 38.10 | 21.20 | 24.60 | 0.00 | - | 4 | 29 | 45.77% |
| PAYC260116C00170000 | 2024-04-17 2:36PM EDT | 2026-01-16 | 54.00 | 33.00 | 38.30 | 0.00 | - | 1 | 37 | 45.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00170000 | 2024-05-02 10:36AM EDT | 2024-05-17 | 8.50 | 8.40 | 9.20 | +3.33 | +64.41% | 15 | 240 | 52.66% |
| PAYC240621P00170000 | 2024-05-02 10:19AM EDT | 2024-06-21 | 11.50 | 10.70 | 11.70 | +4.90 | +74.24% | 16 | 69 | 41.14% |
| PAYC240719P00170000 | 2024-05-02 10:11AM EDT | 2024-07-19 | 14.00 | 11.70 | 13.10 | +6.90 | +97.18% | 2 | 58 | 37.56% |
| PAYC240816P00170000 | 2024-05-02 10:36AM EDT | 2024-08-16 | 16.30 | 16.10 | 16.80 | +5.60 | +52.34% | 23 | 18 | 42.52% |
| PAYC241115P00170000 | 2024-04-29 1:37PM EDT | 2024-11-15 | 12.64 | 19.80 | 23.20 | 0.00 | - | 1 | 2 | 44.32% |
| PAYC241220P00170000 | 2024-04-02 3:04PM EDT | 2024-12-20 | 12.60 | 20.90 | 24.80 | 0.00 | - | 2 | 4 | 43.88% |
| PAYC250117P00170000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 16.07 | 21.30 | 25.20 | 0.00 | - | 2 | 133 | 42.18% |
| PAYC260116P00170000 | 2024-02-09 3:28PM EDT | 2026-01-16 | 25.42 | 24.30 | 31.20 | 0.00 | - | 2 | 8 | 34.23% |
© 2024 Yahoo. All rights reserved.