Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.94+1.24 (+4.18%)
At close: 04:00PM EDT
31.44 +0.50 (+1.62%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220819C000200002022-06-10 2:34PM EDT20.009.0010.2013.500.00-11113.23%
PGNY220819C000250002022-06-22 9:49AM EDT25.004.006.308.700.00-25027688.87%
PGNY220819C000300002022-06-23 1:23PM EDT30.003.303.604.10+0.50+17.86%35971.44%
PGNY220819C000350002022-06-21 12:18PM EDT35.000.851.602.250.00-123770.75%
PGNY220819C000400002022-06-24 3:45PM EDT40.000.850.700.95+0.31+57.41%220268.46%
PGNY220819C000450002022-06-23 3:07PM EDT45.000.300.301.500.00-23888.87%
PGNY220819C000500002022-06-22 2:00PM EDT50.000.300.150.55-0.20-40.00%44081.64%
PGNY220819C000550002022-04-14 9:36AM EDT55.001.900.002.750.00-124132.52%
PGNY220819C000600002022-06-07 9:55AM EDT60.000.200.000.750.00-2239104.79%
PGNY220819C000650002022-03-30 12:09PM EDT65.003.000.002.600.00-189152.73%
PGNY220819C000700002022-05-13 12:53PM EDT70.000.200.000.750.00-487122.17%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220819P000175002022-06-08 10:20AM EDT17.500.380.000.750.00-10107.23%
PGNY220819P000200002022-06-24 3:27PM EDT20.000.500.350.60-0.01-1.96%2392.19%
PGNY220819P000225002022-06-16 10:11AM EDT22.501.580.652.850.00-152119.14%
PGNY220819P000250002022-06-24 1:59PM EDT25.001.301.051.55-0.80-38.10%910981.35%
PGNY220819P000300002022-06-22 11:34AM EDT30.004.902.753.200.00-11,74472.83%
PGNY220819P000350002022-06-08 10:30AM EDT35.006.405.506.300.00-20022668.90%
PGNY220819P000400002022-06-15 12:58PM EDT40.0013.929.4010.600.00-16471.78%
PGNY220819P000450002022-06-23 3:59PM EDT45.0015.7013.8015.800.00-11083.64%
PGNY220819P000500002022-06-17 9:59AM EDT50.0022.9819.0020.300.00-212592.63%
PGNY220819P000550002022-03-21 11:53AM EDT55.0011.1012.4013.500.00-220.00%
PGNY220819P000600002022-06-23 2:52PM EDT60.0030.9027.4029.800.00-11122.17%
PGNY220819P000650002022-05-03 1:03PM EDT65.0027.0531.4034.100.00-1180.47%