Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.79-0.23 (-0.82%)
At close: 04:00PM EDT
27.02 -0.77 (-2.77%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY240816C000200002024-05-10 9:30AM EDT20.006.006.2010.500.00-24115.53%
PGNY240816C000225002024-03-21 9:58AM EDT22.5015.069.4013.500.00-53324.61%
PGNY240816C000250002024-07-17 12:38PM EDT25.005.202.255.900.00-32285.06%
PGNY240816C000300002024-07-19 3:55PM EDT30.001.000.751.50-0.60-37.50%171,24965.23%
PGNY240816C000350002024-07-18 1:29PM EDT35.000.200.200.450.00-223970.02%
PGNY240816C000400002024-07-18 11:26AM EDT40.000.110.004.100.00-1305177.15%
PGNY240816C000450002024-06-12 10:06AM EDT45.000.250.000.000.00-19150.00%
PGNY240816C000500002024-07-16 1:40PM EDT50.000.070.001.000.00-15339149.80%
PGNY240816C000550002024-05-24 2:21PM EDT55.000.050.000.750.00-662156.25%
PGNY240816C000600002024-05-24 2:21PM EDT60.000.050.000.750.00-456170.51%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY240816P000175002024-07-18 9:30AM EDT17.500.050.004.100.00-318244.73%
PGNY240816P000200002024-07-09 9:30AM EDT20.000.200.050.350.00-54586.13%
PGNY240816P000225002024-06-21 3:55PM EDT22.500.800.200.350.00-53466.80%
PGNY240816P000250002024-07-19 3:38PM EDT25.000.800.401.400.00-1181869.73%
PGNY240816P000300002024-07-17 11:23AM EDT30.002.002.655.500.00-717890.67%
PGNY240816P000350002024-06-20 3:24PM EDT35.009.906.908.200.00-110271.00%
PGNY240816P000400002024-05-10 10:39AM EDT40.0014.6811.3014.500.00-330118.56%
PGNY240816P000450002024-04-22 3:11PM EDT45.0012.4016.7020.000.00-243165.63%
PGNY240816P000500002024-05-16 3:25PM EDT50.0022.5021.5025.000.00-1058181.93%
PGNY240816P000550002024-05-10 3:54PM EDT55.0026.4026.1029.500.00-11039173.05%
PGNY240816P000600002024-05-16 3:25PM EDT60.0032.5030.7035.500.00-100207.52%