Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.11 +23.72 (+0.47%) Dow
38,109.80 +206.51 (+0.54%) Nasdaq
15,731.97 +126.49 (+0.81%) Bitcoin USD
59,137.34 +1,860.82 (+3.25%) CMC Crypto 200
1,272.64 +1.89 (+0.15%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00220000 | 2024-05-02 10:46AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | -2.90 | -96.67% | 39 | 270 | 55.08% |
| PAYC240621C00220000 | 2024-05-02 9:32AM EDT | 2024-06-21 | 1.70 | 0.00 | 1.05 | -2.32 | -57.71% | 5 | 187 | 48.39% |
| PAYC240719C00220000 | 2024-05-02 9:46AM EDT | 2024-07-19 | 0.45 | 0.00 | 3.50 | -5.05 | -91.82% | 1 | 64 | 54.00% |
| PAYC240816C00220000 | 2024-05-02 9:58AM EDT | 2024-08-16 | 1.55 | 1.60 | 2.45 | -7.75 | -83.33% | 2 | 57 | 41.58% |
| PAYC241115C00220000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 16.10 | 5.40 | 8.00 | 0.00 | - | 8 | 18 | 46.34% |
| PAYC241220C00220000 | 2024-05-01 10:02AM EDT | 2024-12-20 | 16.00 | 6.20 | 8.80 | 0.00 | - | 9 | 40 | 44.50% |
| PAYC250117C00220000 | 2024-02-27 1:08PM EDT | 2025-01-17 | 17.52 | 20.50 | 23.50 | 0.00 | - | 16 | 88 | 67.03% |
| PAYC260116C00220000 | 2024-05-02 10:16AM EDT | 2026-01-16 | 18.83 | 17.50 | 22.50 | -17.96 | -48.82% | 3 | 64 | 43.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 33.57 | 48.90 | 57.10 | 0.00 | - | 15 | 95 | 88.18% |
| PAYC240621P00220000 | 2024-05-02 10:13AM EDT | 2024-06-21 | 61.60 | 48.90 | 56.90 | +36.30 | +143.48% | 6 | 39 | 76.22% |
| PAYC240816P00220000 | 2024-04-10 1:40PM EDT | 2024-08-16 | 29.40 | 49.40 | 57.30 | 0.00 | - | 21 | 47 | 54.14% |
| PAYC241115P00220000 | 2024-05-02 9:59AM EDT | 2024-11-15 | 58.43 | 53.20 | 59.00 | +17.33 | +42.17% | 61 | 2 | 44.25% |
| PAYC241220P00220000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 42.49 | 52.80 | 60.00 | 0.00 | - | 74 | 37 | 43.08% |
| PAYC250117P00220000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 59.04 | 53.90 | 60.60 | +18.24 | +44.71% | 31 | 66 | 41.97% |
| PAYC260116P00220000 | 2024-05-02 10:16AM EDT | 2026-01-16 | 62.96 | 47.10 | 66.00 | +15.01 | +31.30% | 1 | 109 | 34.04% |
© 2024 Yahoo. All rights reserved.