Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.21+1.94 (+3.17%)
At close: 4:00PM EDT
63.21 0.00 (0.00%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220218C000350002021-10-19 1:20PM EDT35.0023.2027.8030.600.00-22580.37%
PGNY220218C000400002021-10-19 1:19PM EDT40.0018.5922.8025.700.00-113666.36%
PGNY220218C000450002021-10-18 2:36PM EDT45.0013.9018.9019.700.00-12853.59%
PGNY220218C000500002021-10-22 2:33PM EDT50.0015.4014.4016.30+3.63+30.84%1223353.16%
PGNY220218C000550002021-10-22 3:47PM EDT55.0012.9011.4012.90+2.30+21.70%116054.70%
PGNY220218C000600002021-10-21 2:27PM EDT60.007.208.309.500.00-512851.37%
PGNY220218C000650002021-10-22 2:10PM EDT65.006.555.907.30+0.95+16.96%434951.27%
PGNY220218C000700002021-10-22 12:11PM EDT70.004.304.104.70+0.50+13.16%224050.43%
PGNY220218C000750002021-10-21 11:26AM EDT75.002.512.653.400.00-42050.75%
PGNY220218C000800002021-10-21 1:32PM EDT80.001.700.602.850.00-121054.52%
PGNY220218C000850002021-09-17 1:45PM EDT85.001.750.551.900.00-1752.89%
PGNY220218C000900002021-09-20 2:24PM EDT90.000.800.002.150.00-22161.40%
PGNY220218C000950002021-10-15 2:32PM EDT95.000.350.552.050.00-1016257.50%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220218P000300002021-09-07 9:34AM EDT30.000.200.000.000.00--125.00%
PGNY220218P000350002021-10-18 10:35AM EDT35.000.700.000.750.00-2010963.87%
PGNY220218P000400002021-08-17 3:09PM EDT40.004.050.702.750.00-11077.73%
PGNY220218P000450002021-10-19 12:42PM EDT45.001.851.002.750.00-203664.53%
PGNY220218P000500002021-10-20 3:54PM EDT50.002.951.852.650.00-12254.35%
PGNY220218P000550002021-10-21 3:18PM EDT55.004.003.204.000.00-1758851.88%
PGNY220218P000600002021-10-18 10:37AM EDT60.008.505.106.000.00-101250.35%
PGNY220218P000650002021-10-21 3:10PM EDT65.009.007.608.700.00-2253.44%
PGNY220218P000700002021-08-31 3:47PM EDT70.0017.0315.5017.400.00-1185.07%