Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240816C00100000 | 2024-06-26 10:27AM EDT | 100.00 | 20.00 | 23.70 | 25.70 | 0.00 | - | - | 1 | 0.00% |
| PAYX240816C00105000 | 2024-07-05 11:16AM EDT | 105.00 | 12.70 | 18.70 | 23.10 | 0.00 | - | 2 | 2 | 84.13% |
| PAYX240816C00110000 | 2024-07-26 1:59PM EDT | 110.00 | 16.00 | 13.90 | 17.70 | +1.91 | +13.56% | 2 | 18 | 64.58% |
| PAYX240816C00115000 | 2024-07-22 3:48PM EDT | 115.00 | 8.69 | 8.80 | 11.70 | 0.00 | - | 5 | 115 | 38.04% |
| PAYX240816C00120000 | 2024-07-25 1:21PM EDT | 120.00 | 5.80 | 6.20 | 6.80 | -0.05 | -0.85% | 1 | 1,390 | 26.51% |
| PAYX240816C00125000 | 2024-07-26 3:59PM EDT | 125.00 | 2.57 | 2.60 | 2.70 | +0.59 | +29.80% | 175 | 937 | 19.21% |
| PAYX240816C00130000 | 2024-07-26 3:56PM EDT | 130.00 | 0.65 | 0.65 | 0.70 | +0.15 | +30.00% | 96 | 1,262 | 17.99% |
| PAYX240816C00135000 | 2024-07-26 2:13PM EDT | 135.00 | 0.18 | 0.05 | 2.30 | -0.07 | -28.00% | 51 | 85 | 46.42% |
| PAYX240816C00140000 | 2024-07-23 3:57PM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 46.85% |
| PAYX240816C00145000 | 2024-07-15 9:30AM EDT | 145.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 52.20% |
| PAYX240816C00160000 | 2024-06-26 2:22PM EDT | 160.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | - | 1 | 75.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240816P00085000 | 2024-07-05 1:03PM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 117.24% |
| PAYX240816P00095000 | 2024-07-25 12:52PM EDT | 95.00 | 0.13 | - | - | 0.00 | - | - | - | 0.00% |
| PAYX240816P00100000 | 2024-06-28 11:36AM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 54.05% |
| PAYX240816P00105000 | 2024-07-23 9:52AM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 20 | 1,365 | 45.22% |
| PAYX240816P00110000 | 2024-07-25 3:43PM EDT | 110.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 38.33% |
| PAYX240816P00115000 | 2024-07-25 3:51PM EDT | 115.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 18 | 339 | 27.05% |
| PAYX240816P00120000 | 2024-07-26 10:13AM EDT | 120.00 | 0.90 | 0.65 | 0.80 | -0.10 | -10.00% | 1 | 328 | 23.63% |
| PAYX240816P00125000 | 2024-07-26 2:19PM EDT | 125.00 | 2.45 | 2.25 | 2.40 | -0.45 | -15.52% | 56 | 361 | 23.00% |
| PAYX240816P00130000 | 2024-07-25 3:58PM EDT | 130.00 | 6.80 | 4.90 | 5.80 | 0.00 | - | 4 | 9 | 26.50% |
© 2024 Yahoo. All rights reserved.