Singapore markets open in 3 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,038.11 +1,404.69 (+2.44%) CMC Crypto 200
1,269.59 -1.15 (-0.09%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00190000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.44 | 0.40 | 0.60 | -9.86 | -95.73% | 208 | 227 | 45.90% |
| PAYC240621C00190000 | 2024-05-02 2:10PM EDT | 2024-06-21 | 1.55 | 1.40 | 3.60 | -11.85 | -88.43% | 60 | 166 | 44.73% |
| PAYC240719C00190000 | 2024-05-02 1:08PM EDT | 2024-07-19 | 2.63 | 2.45 | 3.30 | -11.67 | -81.61% | 8 | 81 | 34.54% |
| PAYC240816C00190000 | 2024-05-02 12:44PM EDT | 2024-08-16 | 6.40 | 5.70 | 7.50 | -13.59 | -67.98% | 17 | 33 | 43.47% |
| PAYC241115C00190000 | 2024-05-02 10:03AM EDT | 2024-11-15 | 11.85 | 11.50 | 13.90 | -14.05 | -54.25% | 1 | 8 | 45.70% |
| PAYC241220C00190000 | 2024-05-02 3:00PM EDT | 2024-12-20 | 13.85 | 11.80 | 15.60 | -12.89 | -48.20% | 37 | 61 | 45.38% |
| PAYC250117C00190000 | 2024-04-16 3:34PM EDT | 2025-01-17 | 30.50 | 14.40 | 16.80 | 0.00 | - | 5 | 29 | 45.04% |
| PAYC260116C00190000 | 2024-05-02 12:52PM EDT | 2026-01-16 | 28.32 | 26.80 | 33.00 | -14.68 | -34.14% | 1 | 30 | 47.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00190000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 23.85 | 19.00 | 27.80 | +10.25 | +75.37% | 13 | 297 | 90.17% |
| PAYC240621P00190000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 27.23 | 21.50 | 28.30 | +14.63 | +116.11% | 8 | 160 | 51.83% |
| PAYC240719P00190000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 28.00 | 21.20 | 28.90 | +13.07 | +87.54% | 1 | 44 | 43.79% |
| PAYC240816P00190000 | 2024-05-02 3:00PM EDT | 2024-08-16 | 28.00 | 26.10 | 28.70 | +11.30 | +67.66% | 101 | 45 | 36.92% |
| PAYC241115P00190000 | 2024-04-29 9:50AM EDT | 2024-11-15 | 21.00 | 29.40 | 33.40 | 0.00 | - | 2 | 12 | 37.68% |
| PAYC241220P00190000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 25.70 | 30.70 | 34.40 | 0.00 | - | 2 | 139 | 36.71% |
| PAYC250117P00190000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 35.73 | 31.10 | 35.20 | +17.34 | +94.29% | 2 | 205 | 36.16% |
| PAYC260116P00190000 | 2024-05-02 9:32AM EDT | 2026-01-16 | 36.60 | 36.00 | 46.00 | +4.60 | +14.37% | 3 | 137 | 35.94% |
© 2024 Yahoo. All rights reserved.