Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.88-1.36 (-3.56%)
At close: 04:00PM EST
36.99 +0.11 (+0.30%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220218C000300002021-12-13 12:00AM EST30.0019.2016.1019.800.00--0415.04%
PGNY220218C000350002021-12-30 3:38PM EST35.0016.662.405.200.00-12470.85%
PGNY220218C000400002022-01-21 3:59PM EST40.001.600.501.90-0.55-25.58%1023358.84%
PGNY220218C000450002022-01-20 11:51AM EST45.000.400.350.75-0.75-65.22%113168.36%
PGNY220218C000500002022-01-20 12:37PM EST50.000.400.151.650.00-44264105.23%
PGNY220218C000550002022-01-21 3:51PM EST55.000.200.150.85-0.05-20.00%31,158106.64%
PGNY220218C000600002022-01-21 3:54PM EST60.000.150.100.25-0.06-28.57%572598.83%
PGNY220218C000650002022-01-21 3:53PM EST65.000.170.050.20-0.03-15.00%5373105.27%
PGNY220218C000700002022-01-06 1:46PM EST70.000.100.000.750.00-13356140.82%
PGNY220218C000750002022-01-11 12:15PM EST75.000.050.001.350.00-135171.78%
PGNY220218C000800002022-01-03 3:40PM EST80.000.050.001.350.00-8179182.62%
PGNY220218C000850002021-11-23 2:53PM EST85.000.500.000.750.00-17171.48%
PGNY220218C000900002021-11-18 10:01AM EST90.000.270.000.750.00-145180.27%
PGNY220218C000950002021-11-18 10:01AM EST95.000.170.000.750.00-1182188.38%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220218P000300002022-01-21 12:13PM EST30.000.400.450.90+0.19+90.48%2180.57%
PGNY220218P000350002022-01-21 3:57PM EST35.001.931.451.90+0.93+93.00%828064.31%
PGNY220218P000400002022-01-21 3:17PM EST40.004.103.305.20+0.61+17.48%1813656.93%
PGNY220218P000450002022-01-21 1:24PM EST45.007.707.209.90+0.50+6.94%111663.38%
PGNY220218P000500002022-01-21 2:03PM EST50.0012.5011.6014.30+4.00+47.06%168115.43%
PGNY220218P000550002022-01-20 2:55PM EST55.0015.9716.4019.700.00-16480150.34%
PGNY220218P000600002022-01-20 11:04AM EST60.0019.8221.7023.800.00-1034132.32%
PGNY220218P000650002022-01-19 1:12PM EST65.0025.6826.3028.900.00-18152.05%
PGNY220218P000700002021-11-10 6:47AM EST70.0017.0322.9024.800.00-110.00%
PGNY220218P000750002021-11-18 9:32AM EST75.0017.5024.3027.700.00--00.00%
PGNY220218P000850002021-11-18 3:10PM EST85.0026.5034.0037.500.00--00.00%