Singapore markets open in 3 hours 34 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
58,946.95 +1,162.25 (+2.01%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00200000 | 2024-05-02 2:14PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.25 | -6.70 | -97.10% | 36 | 1,021 | 47.85% |
| PAYC240621C00200000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 0.83 | 0.65 | 1.00 | -7.94 | -90.54% | 37 | 438 | 36.01% |
| PAYC240719C00200000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 10.10 | 1.25 | 1.95 | 0.00 | - | 23 | 256 | 34.91% |
| PAYC240816C00200000 | 2024-05-02 1:15PM EDT | 2024-08-16 | 4.40 | 4.10 | 5.50 | -12.80 | -74.42% | 100 | 215 | 43.84% |
| PAYC241115C00200000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 10.18 | 9.50 | 10.80 | -12.22 | -54.55% | 1 | 22 | 44.56% |
| PAYC241220C00200000 | 2024-05-02 10:47AM EDT | 2024-12-20 | 11.70 | 9.30 | 12.70 | -11.74 | -50.09% | 31 | 94 | 44.89% |
| PAYC250117C00200000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 12.60 | 10.70 | 13.90 | -12.01 | -48.80% | 98 | 106 | 44.65% |
| PAYC260116C00200000 | 2024-05-02 9:33AM EDT | 2026-01-16 | 32.55 | 23.10 | 28.40 | -8.85 | -21.38% | 1 | 20 | 45.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00200000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 33.46 | 28.50 | 38.00 | +13.71 | +69.42% | 6 | 281 | 106.34% |
| PAYC240621P00200000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 33.64 | 29.00 | 38.00 | +15.94 | +90.06% | 9 | 117 | 59.57% |
| PAYC240719P00200000 | 2024-05-02 1:55PM EDT | 2024-07-19 | 40.00 | 29.20 | 38.60 | +18.00 | +81.82% | 21 | 47 | 50.32% |
| PAYC240816P00200000 | 2024-04-17 3:43PM EDT | 2024-08-16 | 25.10 | 32.00 | 40.00 | 0.00 | - | 96 | 247 | 47.94% |
| PAYC241115P00200000 | 2024-05-02 2:41PM EDT | 2024-11-15 | 39.67 | 37.60 | 40.40 | +15.62 | +64.95% | 28 | 3 | 36.20% |
| PAYC241220P00200000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 40.35 | 37.80 | 41.50 | +15.90 | +65.03% | 92 | 62 | 35.75% |
| PAYC250117P00200000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 41.50 | 38.20 | 42.00 | +10.20 | +32.59% | 137 | 291 | 34.78% |
| PAYC260116P00200000 | 2024-02-21 11:58AM EDT | 2026-01-16 | 38.76 | 33.00 | 42.00 | 0.00 | - | 10 | 12 | 22.49% |
© 2024 Yahoo. All rights reserved.