Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,306.58 +9.69 (+0.29%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,384.50 +177.37 (+0.97%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,563.85 +2,087.57 (+3.63%) CMC Crypto 200
1,283.15 +12.41 (+0.98%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00210000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.20 | -4.40 | -97.78% | 98 | 1,666 | 55.18% |
| PAYC240621C00210000 | 2024-05-02 11:46AM EDT | 2024-06-21 | 0.20 | 0.20 | 2.95 | -6.60 | -97.06% | 21 | 646 | 58.42% |
| PAYC240719C00210000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 0.65 | 0.60 | 1.85 | -8.25 | -92.70% | 6 | 51 | 40.61% |
| PAYC240816C00210000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 2.70 | 2.60 | 3.60 | -9.95 | -78.66% | 22 | 132 | 42.90% |
| PAYC241115C00210000 | 2024-05-01 2:44PM EDT | 2024-11-15 | 7.68 | 7.10 | 8.70 | -11.72 | -60.41% | 1 | 56 | 44.76% |
| PAYC241220C00210000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 18.70 | 7.20 | 9.90 | 0.00 | - | 5 | 77 | 43.82% |
| PAYC250117C00210000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 9.90 | 8.90 | 11.30 | -10.85 | -52.29% | 43 | 187 | 44.17% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 2026-01-16 | 36.09 | 20.20 | 25.30 | 0.00 | - | 1 | 106 | 45.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00210000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 44.80 | 41.10 | 48.00 | +17.00 | +61.15% | 3 | 621 | 83.76% |
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 28.36 | 38.50 | 48.00 | 0.00 | - | 1 | 101 | 68.88% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 48.30 | 38.40 | 48.00 | +22.90 | +90.16% | 10 | 21 | 55.16% |
| PAYC240816P00210000 | 2024-05-02 1:04PM EDT | 2024-08-16 | 46.60 | 41.00 | 47.60 | +23.16 | +98.81% | 33 | 102 | 45.80% |
| PAYC241115P00210000 | 2024-04-26 2:54PM EDT | 2024-11-15 | 36.67 | 42.50 | 51.20 | 0.00 | - | 42 | 42 | 42.93% |
| PAYC241220P00210000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 38.00 | 45.70 | 52.00 | 0.00 | - | 50 | 17 | 41.32% |
| PAYC250117P00210000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 49.10 | 46.00 | 51.70 | +18.07 | +58.23% | 1 | 44 | 38.42% |
| PAYC260116P00210000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 54.05 | 50.00 | 58.60 | +8.65 | +19.05% | 1 | 11 | 33.50% |
© 2024 Yahoo. All rights reserved.