Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.99-2.30 (-3.95%)
At close: 4:00PM EDT
55.41 -0.58 (-1.04%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY211217C000200002021-08-25 5:29PM EDT20.0033.9043.1045.800.00-10431.54%
PGNY211217C000225002021-08-25 5:29PM EDT22.5031.9040.7042.400.00-1010375.54%
PGNY211217C000300002021-10-06 10:14AM EDT30.0025.8025.1028.200.00-526108.20%
PGNY211217C000350002021-10-14 2:37PM EDT35.0023.4221.0023.400.00-124101.86%
PGNY211217C000400002021-09-10 1:16PM EDT40.0019.3018.2020.900.00-1415122.66%
PGNY211217C000450002021-10-04 9:49AM EDT45.0013.5011.8013.900.00-16669.92%
PGNY211217C000500002021-10-05 1:57PM EDT50.0010.507.908.500.00-713652.93%
PGNY211217C000550002021-10-14 2:43PM EDT55.006.404.905.600.00-73452.03%
PGNY211217C000600002021-10-15 2:45PM EDT60.003.192.853.60-0.81-20.25%1447252.30%
PGNY211217C000650002021-10-15 3:59PM EDT65.002.351.552.10-0.15-6.00%1577651.64%
PGNY211217C000700002021-10-15 2:45PM EDT70.001.040.851.35-0.26-20.00%1262753.20%
PGNY211217C000750002021-10-14 1:17PM EDT75.000.690.502.300.00-329768.26%
PGNY211217C000800002021-10-05 11:19AM EDT80.000.630.201.150.00-245463.14%
PGNY211217C000850002021-09-22 12:19PM EDT85.000.700.000.950.00-1035365.14%
PGNY211217C000900002021-09-07 9:30AM EDT90.000.500.200.000.00-1454.59%
PGNY211217C000950002021-08-25 5:29PM EDT95.000.700.301.100.00-1884.33%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY211217P000200002021-08-25 5:29PM EDT20.000.640.052.000.00-28186.62%
PGNY211217P000300002021-10-04 11:47AM EDT30.000.160.000.750.00-1395.12%
PGNY211217P000350002021-09-10 10:18AM EDT35.000.300.002.750.00-42188106.10%
PGNY211217P000400002021-10-12 3:49PM EDT40.000.400.351.850.00-17976.86%
PGNY211217P000450002021-10-11 12:59PM EDT45.000.900.901.850.00-3336961.72%
PGNY211217P000500002021-10-13 11:57AM EDT50.002.421.902.800.00-112754.79%
PGNY211217P000550002021-10-15 11:21AM EDT55.003.203.804.40-0.10-3.03%1011850.27%
PGNY211217P000600002021-10-15 12:21PM EDT60.005.706.607.90+0.10+1.79%1425652.47%
PGNY211217P000650002021-10-11 9:59AM EDT65.008.929.2012.200.00-71868.34%
PGNY211217P000700002021-08-25 5:29PM EDT70.0016.539.9010.400.00-1310.00%
PGNY211217P000800002021-09-23 11:53AM EDT80.0018.0022.9024.800.00--265.75%
PGNY211217P000850002021-08-25 5:29PM EDT85.0027.7020.8022.600.00-17130.00%
PGNY211217P000900002021-08-25 5:29PM EDT90.0031.6026.0028.100.00-120.00%
PGNY211217P000950002021-09-07 11:53AM EDT95.0036.2034.5037.500.00--40.00%