As of 2:16 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY241220C00165000 | 10/28/2024 7:02 PM | 165 | 17.46 | 34.20 | 38.20 | 0.00 | 0.00% | - | 1 | 62.56% |
| PCTY241220C00170000 | 10/31/2024 1:52 PM | 170 | 25.29 | 29.50 | 33.40 | 0.00 | 0.00% | 10 | 9 | 57.31% |
| PCTY241220C00175000 | 11/20/2024 4:44 PM | 175 | 22.50 | 25.20 | 27.20 | 0.00 | 0.00% | 1 | 5 | 40.47% |
| PCTY241220C00180000 | 11/19/2024 2:46 PM | 180 | 18.00 | 20.20 | 23.10 | 0.00 | 0.00% | 2 | 5 | 41.32% |
| PCTY241220C00185000 | 11/12/2024 7:35 PM | 185 | 29.00 | 15.90 | 19.00 | 0.00 | 0.00% | 5 | 7 | 39.98% |
| PCTY241220C00190000 | 11/1/2024 4:07 PM | 190 | 10.13 | 12.60 | 14.10 | 0.00 | 0.00% | 1 | 5 | 32.92% |
| PCTY241220C00195000 | 11/21/2024 6:06 PM | 195 | 9.60 | 9.60 | 10.40 | 0.40 | 4.35% | 2 | 20 | 31.02% |
| PCTY241220C00200000 | 11/20/2024 8:41 PM | 200 | 5.20 | 6.70 | 7.30 | 0.00 | 0.00% | 3 | 29 | 29.70% |
| PCTY241220C00210000 | 11/20/2024 4:56 PM | 210 | 2.11 | 3.00 | 3.80 | 0.00 | 0.00% | 3 | 21 | 31.78% |
| PCTY241220C00220000 | 11/20/2024 3:47 PM | 220 | 1.10 | 1.15 | 1.50 | 0.00 | 0.00% | 2 | 61 | 30.98% |
| PCTY241220C00230000 | 11/13/2024 3:32 PM | 230 | 2.60 | 0.40 | 1.55 | 0.00 | 0.00% | - | 21 | 40.82% |
| PCTY241220C00240000 | 10/18/2024 3:58 PM | 240 | 0.40 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 1 | 55.36% |
| PCTY241220C00250000 | 11/6/2024 5:50 PM | 250 | 0.86 | 0.00 | 1.45 | 0.00 | 0.00% | 3 | 2 | 56.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY241220P00130000 | 10/31/2024 3:20 PM | 130 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 9 | 72.75% |
| PCTY241220P00145000 | 11/13/2024 2:30 PM | 145 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 68.60% |
| PCTY241220P00150000 | 10/28/2024 6:58 PM | 150 | 2.60 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 2 | 63.11% |
| PCTY241220P00155000 | 10/30/2024 2:20 PM | 155 | 2.85 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 3 | 57.67% |
| PCTY241220P00165000 | 11/1/2024 4:43 PM | 165 | 1.86 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 5 | 56.57% |
| PCTY241220P00170000 | 11/19/2024 8:06 PM | 170 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 20 | 12.50% |
| PCTY241220P00175000 | 11/20/2024 7:59 PM | 175 | 0.85 | 0.25 | 0.65 | 0.00 | 0.00% | 12 | 33 | 34.11% |
| PCTY241220P00180000 | 11/20/2024 4:09 PM | 180 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 1 | 8 | 32.23% |
| PCTY241220P00185000 | 11/15/2024 3:33 PM | 185 | 2.05 | 1.35 | 1.75 | 0.00 | 0.00% | 1 | 8 | 31.87% |
| PCTY241220P00190000 | 11/18/2024 6:01 PM | 190 | 4.00 | 2.35 | 2.75 | 0.00 | 0.00% | 1 | 2 | 30.82% |
| PCTY241220P00195000 | 11/20/2024 4:12 PM | 195 | 6.30 | 3.80 | 4.20 | 0.00 | 0.00% | 1 | 16 | 29.90% |
| PCTY241220P00200000 | 11/19/2024 3:20 PM | 200 | 8.70 | 5.60 | 6.30 | 0.00 | 0.00% | 2 | 12 | 29.54% |
| PCTY241220P00210000 | 11/21/2024 5:40 PM | 210 | 12.65 | 11.40 | 13.00 | -3.20 | -20.19% | 1 | 74 | 32.55% |
| PCTY241220P00220000 | 11/12/2024 5:56 PM | 220 | 12.00 | 19.60 | 21.20 | 0.00 | 0.00% | - | 20 | 35.33% |
| PCTY241220P00240000 | 11/14/2024 4:03 PM | 240 | 32.70 | 37.80 | 41.30 | 0.00 | 0.00% | 14 | 7 | 55.07% |
Related Tickers
PYCR Paycor HCM, Inc.
17.11
+4.36%
DAY Dayforce Inc
78.04
+2.81%
PAYC Paycom Software, Inc.
226.77
+3.18%
QTWO Q2 Holdings, Inc.
105.05
+3.56%
PAYX Paychex, Inc.
143.43
+1.13%
INTA Intapp, Inc.
59.28
+1.56%
GWRE Guidewire Software, Inc.
200.55
+1.68%
ENFN Enfusion, Inc.
10.04
+1.52%
SSNC SS&C Technologies Holdings, Inc.
75.21
+2.42%
SPSC SPS Commerce, Inc.
185.80
+3.30%