Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY230217C00020000 | 2022-12-05 10:14AM EST | 20.00 | 13.50 | 11.20 | 11.60 | 0.00 | - | 15 | 14 | 0.00% |
| PGNY230217C00022500 | 2023-01-11 3:05PM EST | 22.50 | 10.40 | 11.50 | 15.50 | 0.00 | - | 1 | 84 | 195.51% |
| PGNY230217C00025000 | 2023-01-09 9:30AM EST | 25.00 | 5.10 | 9.90 | 12.70 | 0.00 | - | 11 | 16 | 179.79% |
| PGNY230217C00030000 | 2023-01-31 9:49AM EST | 30.00 | 5.20 | 5.40 | 7.20 | 0.00 | - | 1 | 101 | 110.74% |
| PGNY230217C00035000 | 2023-02-01 2:45PM EST | 35.00 | 1.50 | 1.50 | 1.70 | +0.14 | +10.29% | 23 | 153 | 50.93% |
| PGNY230217C00040000 | 2023-02-01 2:55PM EST | 40.00 | 0.20 | 0.00 | 0.30 | +0.05 | +33.33% | 1 | 159 | 55.47% |
| PGNY230217C00045000 | 2023-01-19 2:18PM EST | 45.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 251 | 87.11% |
| PGNY230217C00050000 | 2022-12-19 12:56PM EST | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 4 | 35 | 118.95% |
| PGNY230217C00055000 | 2022-10-28 11:14AM EST | 55.00 | 2.20 | 0.00 | 0.60 | 0.00 | - | 15 | 27 | 134.77% |
| PGNY230217C00060000 | 2022-11-04 10:38AM EST | 60.00 | 0.67 | 0.00 | 1.15 | 0.00 | - | 2 | 138 | 177.54% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY230217P00015000 | 2023-01-19 10:01AM EST | 15.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 308.79% |
| PGNY230217P00020000 | 2023-01-06 3:29PM EST | 20.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 34 | 161.72% |
| PGNY230217P00022500 | 2023-01-12 10:30AM EST | 22.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 184.18% |
| PGNY230217P00025000 | 2023-01-11 10:00AM EST | 25.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 10 | 74 | 106.25% |
| PGNY230217P00030000 | 2023-02-01 3:27PM EST | 30.00 | 0.30 | 0.00 | 0.65 | -0.05 | -14.29% | 2 | 3,048 | 69.53% |
| PGNY230217P00035000 | 2023-02-01 9:41AM EST | 35.00 | 2.32 | 1.10 | 1.55 | +0.47 | +25.41% | 1 | 263 | 56.40% |
| PGNY230217P00040000 | 2023-02-01 9:41AM EST | 40.00 | 5.70 | 4.80 | 5.20 | -0.50 | -8.06% | 1 | 95 | 61.52% |
| PGNY230217P00045000 | 2023-01-03 1:53PM EST | 45.00 | 14.80 | 8.40 | 10.60 | 0.00 | - | 16 | 1 | 117.19% |
| PGNY230217P00050000 | 2023-01-17 1:41PM EST | 50.00 | 16.90 | 14.10 | 17.00 | 0.00 | - | 13 | 0 | 144.04% |
| PGNY230217P00060000 | 2022-10-14 1:26PM EST | 60.00 | 23.25 | 20.80 | 23.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
