Australia markets close in 4 hours 7 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.21+0.82 (+2.38%)
At close: 04:00PM EST
35.18 -0.03 (-0.09%)
After hours: 07:23PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY230217C000200002022-12-05 10:14AM EST20.0013.5011.2011.600.00-15140.00%
PGNY230217C000225002023-01-11 3:05PM EST22.5010.4011.5015.500.00-184195.51%
PGNY230217C000250002023-01-09 9:30AM EST25.005.109.9012.700.00-1116179.79%
PGNY230217C000300002023-01-31 9:49AM EST30.005.205.407.200.00-1101110.74%
PGNY230217C000350002023-02-01 2:45PM EST35.001.501.501.70+0.14+10.29%2315350.93%
PGNY230217C000400002023-02-01 2:55PM EST40.000.200.000.30+0.05+33.33%115955.47%
PGNY230217C000450002023-01-19 2:18PM EST45.000.550.000.600.00-125187.11%
PGNY230217C000500002022-12-19 12:56PM EST50.000.750.000.750.00-435118.95%
PGNY230217C000550002022-10-28 11:14AM EST55.002.200.000.600.00-1527134.77%
PGNY230217C000600002022-11-04 10:38AM EST60.000.670.001.150.00-2138177.54%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY230217P000150002023-01-19 10:01AM EST15.000.050.001.250.00-14308.79%
PGNY230217P000200002023-01-06 3:29PM EST20.000.200.000.350.00-134161.72%
PGNY230217P000225002023-01-12 10:30AM EST22.500.150.001.300.00-113184.18%
PGNY230217P000250002023-01-11 10:00AM EST25.000.500.000.350.00-1074106.25%
PGNY230217P000300002023-02-01 3:27PM EST30.000.300.000.65-0.05-14.29%23,04869.53%
PGNY230217P000350002023-02-01 9:41AM EST35.002.321.101.55+0.47+25.41%126356.40%
PGNY230217P000400002023-02-01 9:41AM EST40.005.704.805.20-0.50-8.06%19561.52%
PGNY230217P000450002023-01-03 1:53PM EST45.0014.808.4010.600.00-161117.19%
PGNY230217P000500002023-01-17 1:41PM EST50.0016.9014.1017.000.00-130144.04%
PGNY230217P000600002022-10-14 1:26PM EST60.0023.2520.8023.500.00--10.00%