Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY240517C00015000 | 2024-03-01 12:02PM EDT | 15.00 | 21.60 | 22.50 | 26.00 | 0.00 | - | 10 | 0 | 745.51% |
| PGNY240517C00020000 | 2023-12-11 11:36AM EDT | 20.00 | 17.66 | 17.80 | 22.00 | 0.00 | - | - | 3 | 574.12% |
| PGNY240517C00022500 | 2023-11-02 12:37PM EDT | 22.50 | 9.90 | 11.80 | 15.50 | 0.00 | - | 1 | 1 | 316.80% |
| PGNY240517C00025000 | 2023-12-21 10:44AM EDT | 25.00 | 13.00 | 12.50 | 15.50 | 0.00 | - | 3 | 4 | 384.91% |
| PGNY240517C00030000 | 2024-04-23 2:46PM EDT | 30.00 | 3.20 | 2.90 | 3.20 | -0.40 | -11.11% | 1 | 31 | 62.55% |
| PGNY240517C00035000 | 2024-04-26 3:17PM EDT | 35.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 21 | 543 | 60.25% |
| PGNY240517C00040000 | 2024-04-26 11:21AM EDT | 40.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 5 | 220 | 63.48% |
| PGNY240517C00045000 | 2024-04-12 1:31PM EDT | 45.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 6 | 471 | 96.48% |
| PGNY240517C00050000 | 2024-04-01 9:32AM EDT | 50.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 305 | 110.16% |
| PGNY240517C00055000 | 2024-03-07 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 101 | 142.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY240517P00015000 | 2024-04-10 3:32PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 375 | 576 | 136.72% |
| PGNY240517P00017500 | 2024-04-10 3:32PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 190 | 110.94% |
| PGNY240517P00020000 | 2024-02-28 11:51AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 147.27% |
| PGNY240517P00022500 | 2024-03-07 3:53PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 117.38% |
| PGNY240517P00025000 | 2024-04-22 2:34PM EDT | 25.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 64 | 79.98% |
| PGNY240517P00030000 | 2024-04-24 3:22PM EDT | 30.00 | 0.80 | 0.85 | 0.95 | 0.00 | - | 8 | 323 | 58.40% |
| PGNY240517P00035000 | 2024-04-25 3:47PM EDT | 35.00 | 3.38 | 3.40 | 3.80 | 0.00 | - | 2 | 562 | 54.10% |
| PGNY240517P00040000 | 2024-03-28 11:49AM EDT | 40.00 | 2.90 | 7.40 | 10.00 | 0.00 | - | 27 | 134 | 96.39% |
| PGNY240517P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 14.08 | 12.50 | 14.80 | 0.00 | - | 660 | 503 | 123.05% |
| PGNY240517P00050000 | 2024-04-24 2:56PM EDT | 50.00 | 16.70 | 17.30 | 19.80 | 0.00 | - | 580 | 167 | 141.02% |
| PGNY240517P00055000 | 2024-02-21 2:30PM EDT | 55.00 | 15.21 | 16.80 | 20.00 | 0.00 | - | 44 | 235 | 0.00% |
© 2024 Yahoo. All rights reserved.