Singapore markets open in 1 hour 9 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
59,152.50 +731.04 (+1.25%) CMC Crypto 200
1,275.22 +4.48 (+0.35%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920C00100000 | 2024-03-15 3:50PM EDT | 100.00 | 22.70 | 24.00 | 26.70 | 0.00 | - | - | 1 | 52.84% |
| PAYX240920C00105000 | 2024-04-23 11:05AM EDT | 105.00 | 18.40 | 15.30 | 15.70 | 0.00 | - | 2 | 2 | 25.28% |
| PAYX240920C00110000 | 2024-04-25 12:12PM EDT | 110.00 | 14.90 | 10.00 | 11.70 | 0.00 | - | 1 | 62 | 23.37% |
| PAYX240920C00115000 | 2024-04-23 9:37AM EDT | 115.00 | 10.70 | 8.00 | 8.30 | 0.00 | - | 3 | 30 | 22.14% |
| PAYX240920C00120000 | 2024-05-02 11:03AM EDT | 120.00 | 5.02 | 5.30 | 5.50 | -2.08 | -29.30% | 8 | 206 | 21.06% |
| PAYX240920C00125000 | 2024-05-02 2:15PM EDT | 125.00 | 3.30 | 3.20 | 3.50 | -1.28 | -27.95% | 4 | 504 | 20.60% |
| PAYX240920C00130000 | 2024-05-02 3:06PM EDT | 130.00 | 1.85 | 1.75 | 2.05 | -1.05 | -36.21% | 11 | 253 | 20.03% |
| PAYX240920C00135000 | 2024-05-02 2:53PM EDT | 135.00 | 1.00 | 0.85 | 1.10 | -0.20 | -16.67% | 7 | 142 | 19.46% |
| PAYX240920C00140000 | 2024-04-25 3:08PM EDT | 140.00 | 1.05 | 0.40 | 0.55 | 0.00 | - | 3 | 546 | 19.03% |
| PAYX240920C00145000 | 2024-05-01 12:05PM EDT | 145.00 | 0.47 | 0.10 | 0.35 | 0.00 | - | 3 | 41 | 19.87% |
| PAYX240920C00150000 | 2024-04-12 10:53AM EDT | 150.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 1 | 873 | 36.00% |
| PAYX240920C00160000 | 2024-03-20 10:11AM EDT | 160.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 31.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920P00085000 | 2024-01-26 11:02AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 36.69% |
| PAYX240920P00090000 | 2024-03-26 3:38PM EDT | 90.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 3 | 29.32% |
| PAYX240920P00095000 | 2024-04-05 12:58PM EDT | 95.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 66 | 26.60% |
| PAYX240920P00100000 | 2024-05-01 10:02AM EDT | 100.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 1 | 53 | 24.70% |
| PAYX240920P00105000 | 2024-05-02 2:15PM EDT | 105.00 | 1.70 | 1.70 | 1.85 | +0.35 | +25.93% | 4 | 87 | 23.32% |
| PAYX240920P00110000 | 2024-04-26 1:38PM EDT | 110.00 | 2.30 | 2.75 | 2.90 | 0.00 | - | 36 | 146 | 21.97% |
| PAYX240920P00115000 | 2024-05-02 11:03AM EDT | 115.00 | 4.63 | 4.30 | 4.50 | +1.23 | +36.18% | 17 | 105 | 20.92% |
| PAYX240920P00120000 | 2024-05-02 10:51AM EDT | 120.00 | 7.10 | 6.50 | 6.70 | +1.60 | +29.09% | 4 | 159 | 19.89% |
| PAYX240920P00125000 | 2024-05-01 10:32AM EDT | 125.00 | 8.19 | 9.40 | 11.70 | 0.00 | - | 37 | 250 | 26.47% |
| PAYX240920P00130000 | 2024-04-29 2:10PM EDT | 130.00 | 11.50 | 13.00 | 14.90 | 0.00 | - | 1 | 30 | 25.30% |
| PAYX240920P00135000 | 2024-04-11 3:42PM EDT | 135.00 | 12.40 | 16.20 | 17.90 | 0.00 | - | 20 | 45 | 20.85% |
© 2024 Yahoo. All rights reserved.