Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,306.11 +9.22 (+0.28%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,457.61 +250.48 (+1.38%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,656.49 +2,447.79 (+4.28%) CMC Crypto 200
1,282.65 +11.91 (+0.94%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621C00100000 | 2024-03-15 3:44PM EDT | 100.00 | 21.40 | 21.00 | 25.00 | 0.00 | - | 1 | 6 | 71.66% |
| PAYX240621C00105000 | 2024-04-03 9:30AM EDT | 105.00 | 17.70 | 12.70 | 14.20 | 0.00 | - | 2 | 8 | 28.59% |
| PAYX240621C00110000 | 2024-05-01 9:34AM EDT | 110.00 | 10.80 | 9.00 | 9.90 | 0.00 | - | 1 | 30 | 26.44% |
| PAYX240621C00115000 | 2024-05-01 9:42AM EDT | 115.00 | 6.33 | 3.20 | 5.40 | 0.00 | - | 1 | 155 | 19.73% |
| PAYX240621C00120000 | 2024-05-02 3:30PM EDT | 120.00 | 2.65 | 2.40 | 2.55 | -0.64 | -19.45% | 7 | 335 | 18.56% |
| PAYX240621C00125000 | 2024-05-02 10:03AM EDT | 125.00 | 0.84 | 0.80 | 1.00 | -0.71 | -45.81% | 4 | 689 | 18.30% |
| PAYX240621C00130000 | 2024-05-02 11:53AM EDT | 130.00 | 0.28 | 0.25 | 0.35 | -0.39 | -58.21% | 6 | 1,914 | 18.63% |
| PAYX240621C00135000 | 2024-05-02 1:32PM EDT | 135.00 | 0.15 | 0.05 | 0.25 | -0.08 | -34.78% | 3 | 2,032 | 22.27% |
| PAYX240621C00140000 | 2024-04-17 3:38PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 1,048 | 34.69% |
| PAYX240621C00145000 | 2024-05-02 11:53AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 4 | 504 | 28.61% |
| PAYX240621C00150000 | 2024-04-02 10:53AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 44.58% |
| PAYX240621C00155000 | 2023-12-20 4:27PM EDT | 155.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | - | 7 | 51.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621P00060000 | 2023-11-01 11:32AM EDT | 60.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 96.48% |
| PAYX240621P00085000 | 2024-04-03 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 53.96% |
| PAYX240621P00090000 | 2024-05-02 11:53AM EDT | 90.00 | 0.12 | 0.05 | 0.25 | -0.14 | -53.85% | 4 | 15 | 42.04% |
| PAYX240621P00095000 | 2024-03-25 10:06AM EDT | 95.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 12 | 27 | 40.58% |
| PAYX240621P00100000 | 2024-04-30 9:54AM EDT | 100.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 208 | 32.96% |
| PAYX240621P00105000 | 2024-05-02 11:53AM EDT | 105.00 | 0.43 | 0.35 | 0.45 | +0.03 | +7.50% | 5 | 458 | 24.76% |
| PAYX240621P00110000 | 2024-05-02 2:57PM EDT | 110.00 | 0.85 | 0.85 | 0.95 | +0.25 | +41.67% | 46 | 227 | 22.29% |
| PAYX240621P00115000 | 2024-05-02 3:52PM EDT | 115.00 | 2.05 | 1.95 | 2.10 | +0.75 | +57.69% | 51 | 607 | 20.68% |
| PAYX240621P00120000 | 2024-05-01 3:52PM EDT | 120.00 | 3.60 | 2.70 | 5.80 | 0.00 | - | 32 | 582 | 28.35% |
| PAYX240621P00125000 | 2024-05-01 2:40PM EDT | 125.00 | 6.10 | 7.20 | 8.10 | 0.00 | - | 3 | 296 | 22.28% |
| PAYX240621P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 7.10 | 10.50 | 14.40 | 0.00 | - | 10 | 115 | 39.32% |
| PAYX240621P00135000 | 2024-02-26 4:03PM EDT | 135.00 | 11.80 | 12.40 | 14.40 | 0.00 | - | 2 | 8 | 0.00% |
| PAYX240621P00140000 | 2024-04-17 1:16PM EDT | 140.00 | 21.10 | 20.40 | 24.40 | 0.00 | - | - | 6 | 53.70% |
| PAYX240621P00145000 | 2023-12-14 11:34AM EDT | 145.00 | 17.73 | 23.20 | 28.00 | 0.00 | - | - | 55 | 47.75% |
© 2024 Yahoo. All rights reserved.