Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,309.27 +12.38 (+0.38%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,424.18 +217.05 (+1.19%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,963.86 +2,608.70 (+4.55%) CMC Crypto 200
1,283.54 +12.80 (+1.01%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00185000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.72 | 0.45 | 0.85 | -11.88 | -94.29% | 184 | 245 | 42.73% |
| PAYC240621C00185000 | 2024-05-02 1:32PM EDT | 2024-06-21 | 1.95 | 2.25 | 2.60 | -14.45 | -88.11% | 3 | 194 | 34.38% |
| PAYC240719C00185000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 3.57 | 3.50 | 4.40 | -13.65 | -79.27% | 23 | 67 | 34.77% |
| PAYC240816C00185000 | 2024-05-02 10:05AM EDT | 2024-08-16 | 7.46 | 7.40 | 8.70 | -13.94 | -65.14% | 1 | 10 | 43.05% |
| PAYC241115C00185000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 14.80 | 13.60 | 15.20 | -13.70 | -48.07% | 8 | 13 | 45.26% |
| PAYC241220C00185000 | 2024-05-02 11:49AM EDT | 2024-12-20 | 15.00 | 13.50 | 18.30 | -15.84 | -51.36% | 300 | 28 | 47.59% |
| PAYC250117C00185000 | 2024-05-02 1:54PM EDT | 2025-01-17 | 16.78 | 15.30 | 18.30 | -13.81 | -45.15% | 13 | 21 | 44.95% |
| PAYC260116C00185000 | 2024-05-02 10:59AM EDT | 2026-01-16 | 29.60 | 28.20 | 32.90 | -15.90 | -34.95% | 15 | 21 | 45.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00185000 | 2024-05-02 1:02PM EDT | 2024-05-17 | 21.40 | 14.40 | 22.80 | +10.49 | +96.15% | 74 | 222 | 80.35% |
| PAYC240621P00185000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 19.80 | 18.70 | 21.60 | +6.70 | +51.15% | 13 | 343 | 38.15% |
| PAYC240719P00185000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 13.30 | 20.10 | 22.20 | 0.00 | - | 12 | 64 | 32.94% |
| PAYC240816P00185000 | 2024-05-02 3:30PM EDT | 2024-08-16 | 24.00 | 22.90 | 25.40 | +9.10 | +61.07% | 24 | 93 | 38.36% |
| PAYC241115P00185000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 29.92 | 26.80 | 32.30 | +8.92 | +42.48% | 41 | 486 | 42.84% |
| PAYC241220P00185000 | 2024-05-02 9:34AM EDT | 2024-12-20 | 24.98 | 27.80 | 31.20 | +1.98 | +8.61% | 20 | 1,024 | 37.36% |
| PAYC250117P00185000 | 2024-04-24 2:27PM EDT | 2025-01-17 | 23.70 | 27.60 | 32.00 | 0.00 | - | 10 | 184 | 36.75% |
| PAYC260116P00185000 | 2024-01-26 10:32AM EDT | 2026-01-16 | 32.80 | 28.50 | 37.00 | 0.00 | - | 1 | 11 | 29.53% |
© 2024 Yahoo. All rights reserved.