Singapore markets open in 8 hours 59 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.53 +24.14 (+0.48%) Dow
38,092.69 +189.40 (+0.50%) Nasdaq
15,752.10 +146.61 (+0.94%) Bitcoin USD
59,259.61 +2,448.52 (+4.31%) CMC Crypto 200
1,278.46 +7.72 (+0.61%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00175000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 2.80 | 1.80 | 2.00 | -16.50 | -85.49% | 37 | 54 | 42.70% |
| PAYC240621C00175000 | 2024-05-02 11:16AM EDT | 2024-06-21 | 5.00 | 4.20 | 4.70 | -17.02 | -77.29% | 29 | 68 | 36.74% |
| PAYC240719C00175000 | 2024-05-02 10:32AM EDT | 2024-07-19 | 7.20 | 6.10 | 6.30 | -13.93 | -65.93% | 26 | 14 | 35.16% |
| PAYC240816C00175000 | 2024-05-02 9:49AM EDT | 2024-08-16 | 12.10 | 10.60 | 11.20 | -15.40 | -56.00% | 7 | 2 | 44.46% |
| PAYC241220C00175000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 35.53 | 18.20 | 20.70 | 0.00 | - | 4 | 46 | 48.38% |
| PAYC250117C00175000 | 2024-04-26 10:36AM EDT | 2025-01-17 | 38.90 | 18.50 | 22.20 | 0.00 | - | 1 | 19 | 48.43% |
| PAYC260116C00175000 | 2024-04-19 3:29PM EDT | 2026-01-16 | 50.00 | 32.30 | 37.00 | 0.00 | - | 10 | 43 | 48.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00175000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 10.20 | 11.10 | 12.20 | +3.65 | +55.73% | 73 | 269 | 31.60% |
| PAYC240621P00175000 | 2024-05-02 11:24AM EDT | 2024-06-21 | 13.50 | 13.30 | 14.00 | +5.30 | +64.63% | 4 | 331 | 27.56% |
| PAYC240719P00175000 | 2024-05-01 1:39PM EDT | 2024-07-19 | 8.50 | 14.80 | 16.00 | 0.00 | - | 12 | 45 | 29.60% |
| PAYC240816P00175000 | 2024-05-02 10:46AM EDT | 2024-08-16 | 18.10 | 18.90 | 19.70 | +5.25 | +40.86% | 7 | 8 | 36.46% |
| PAYC241115P00175000 | 2024-05-02 10:50AM EDT | 2024-11-15 | 23.65 | 22.50 | 26.40 | +11.65 | +97.08% | 41 | 1 | 40.90% |
| PAYC241220P00175000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 24.92 | 23.30 | 25.90 | +7.13 | +40.08% | 58 | 267 | 36.74% |
| PAYC250117P00175000 | 2024-05-02 10:34AM EDT | 2025-01-17 | 25.93 | 24.30 | 26.80 | +6.93 | +36.47% | 58 | 233 | 36.35% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 2026-01-16 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 34.28% |
© 2024 Yahoo. All rights reserved.