Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.35-0.86 (-1.36%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220520C000300002021-09-27 3:49PM EDT30.0032.050.000.000.00--00.00%
PGNY220520C000350002021-09-28 11:39AM EDT35.0023.670.000.000.00--00.00%
PGNY220520C000400002021-10-01 9:56AM EDT40.0018.500.000.000.00-200.00%
PGNY220520C000450002021-10-20 11:43AM EDT45.0017.120.000.000.00-200.00%
PGNY220520C000500002021-10-01 10:17AM EDT50.0012.100.000.000.00-100.00%
PGNY220520C000550002021-10-18 10:06AM EDT55.008.700.000.000.00-100.00%
PGNY220520C000600002021-10-22 10:28AM EDT60.0011.000.000.000.00-200.00%
PGNY220520C000650002021-10-25 12:15PM EDT65.008.900.000.000.00-201.56%
PGNY220520C000700002021-10-25 2:40PM EDT70.006.660.000.000.00-203.13%
PGNY220520C000750002021-10-25 2:40PM EDT75.005.200.000.000.00-406.25%
PGNY220520C000800002021-10-19 1:02PM EDT80.002.850.000.000.00-1606.25%
PGNY220520C000850002021-10-25 10:34AM EDT85.003.650.000.000.00-28012.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220520P000300002021-10-18 10:49AM EDT30.000.750.000.000.00-1025.00%
PGNY220520P000350002021-10-21 11:31AM EDT35.001.280.000.000.00-4012.50%
PGNY220520P000400002021-10-25 11:41AM EDT40.001.600.000.000.00-10012.50%
PGNY220520P000450002021-10-01 3:29PM EDT45.003.700.000.000.00-1012.50%
PGNY220520P000500002021-10-25 1:57PM EDT50.003.900.000.000.00-206.25%
PGNY220520P000550002021-10-22 10:10AM EDT55.005.900.000.000.00-103.13%
PGNY220520P000650002021-10-19 3:12PM EDT65.0013.100.000.000.00--00.00%
PGNY220520P000700002021-10-12 1:17PM EDT70.0016.900.000.000.00--00.00%
PGNY220520P000750002021-10-25 11:29AM EDT75.0017.300.000.000.00-1200.00%
PGNY220520P000800002021-09-24 3:31PM EDT80.0021.4020.6022.400.00-131354.37%