Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240419C00100000 | 2024-03-22 12:33PM EDT | 100.00 | 21.40 | 20.70 | 25.30 | 0.00 | - | 5 | 5 | 92.53% |
PAYX240419C00105000 | 2024-03-15 12:51PM EDT | 105.00 | 15.70 | 16.30 | 20.20 | 0.00 | - | 7 | 25 | 76.39% |
PAYX240419C00110000 | 2024-03-28 1:11PM EDT | 110.00 | 13.23 | 12.60 | 15.40 | +1.22 | +10.16% | 2 | 21 | 63.97% |
PAYX240419C00115000 | 2024-03-28 12:51PM EDT | 115.00 | 8.68 | 8.80 | 9.40 | +0.90 | +11.57% | 2 | 54 | 38.28% |
PAYX240419C00120000 | 2024-03-28 3:55PM EDT | 120.00 | 5.48 | 5.20 | 5.50 | +1.00 | +22.32% | 83 | 1,006 | 33.17% |
PAYX240419C00125000 | 2024-03-28 3:59PM EDT | 125.00 | 2.77 | 2.60 | 2.85 | +0.62 | +28.84% | 1,308 | 3,381 | 31.74% |
PAYX240419C00130000 | 2024-03-28 3:58PM EDT | 130.00 | 1.15 | 1.10 | 1.20 | +0.26 | +29.21% | 185 | 2,303 | 30.31% |
PAYX240419C00135000 | 2024-03-28 3:58PM EDT | 135.00 | 0.40 | 0.35 | 0.45 | +0.02 | +5.26% | 1,129 | 1,941 | 30.10% |
PAYX240419C00140000 | 2024-03-28 3:57PM EDT | 140.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 18 | 136 | 30.18% |
PAYX240419C00155000 | 2024-03-26 2:35PM EDT | 155.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 2 | 52.54% |
PAYX240419C00165000 | 2024-03-01 12:22PM EDT | 165.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 63.57% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PAYX240419P00085000 | 2024-03-26 2:34PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 98.14% |
PAYX240419P00095000 | 2024-03-26 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 50.98% |
PAYX240419P00100000 | 2024-03-28 3:20PM EDT | 100.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 4 | 71 | 42.09% |
PAYX240419P00105000 | 2024-03-28 3:14PM EDT | 105.00 | 0.14 | 0.10 | 0.30 | -0.06 | -30.00% | 42 | 250 | 41.16% |
PAYX240419P00110000 | 2024-03-28 3:26PM EDT | 110.00 | 0.33 | 0.30 | 0.35 | -0.06 | -15.38% | 50 | 240 | 32.37% |
PAYX240419P00115000 | 2024-03-28 3:45PM EDT | 115.00 | 0.90 | 0.85 | 1.00 | -0.19 | -17.43% | 42 | 843 | 31.35% |
PAYX240419P00120000 | 2024-03-28 3:48PM EDT | 120.00 | 2.17 | 2.10 | 2.30 | -0.43 | -16.54% | 92 | 2,719 | 29.65% |
PAYX240419P00125000 | 2024-03-28 3:32PM EDT | 125.00 | 4.50 | 4.40 | 4.70 | -1.40 | -23.73% | 10 | 177 | 28.77% |
PAYX240419P00130000 | 2024-03-26 10:18AM EDT | 130.00 | 10.80 | 7.80 | 8.20 | 0.00 | - | 3 | 14 | 28.10% |
PAYX240419P00145000 | 2024-03-27 3:25PM EDT | 145.00 | 24.07 | 20.30 | 24.50 | 0.00 | - | 20 | 20 | 73.27% |
PAYX240419P00150000 | 2024-03-27 3:25PM EDT | 150.00 | 29.05 | 25.30 | 29.20 | 0.00 | - | 20 | 10 | 78.27% |