Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY220819C00020000 | 2022-06-10 2:34PM EDT | 20.00 | 9.00 | 10.20 | 13.50 | 0.00 | - | 1 | 1 | 113.23% |
| PGNY220819C00025000 | 2022-06-22 9:49AM EDT | 25.00 | 4.00 | 6.30 | 8.70 | 0.00 | - | 250 | 276 | 88.87% |
| PGNY220819C00030000 | 2022-06-23 1:23PM EDT | 30.00 | 3.30 | 3.60 | 4.10 | +0.50 | +17.86% | 3 | 59 | 71.44% |
| PGNY220819C00035000 | 2022-06-21 12:18PM EDT | 35.00 | 0.85 | 1.60 | 2.25 | 0.00 | - | 1 | 237 | 70.75% |
| PGNY220819C00040000 | 2022-06-24 3:45PM EDT | 40.00 | 0.85 | 0.70 | 0.95 | +0.31 | +57.41% | 2 | 202 | 68.46% |
| PGNY220819C00045000 | 2022-06-23 3:07PM EDT | 45.00 | 0.30 | 0.30 | 1.50 | 0.00 | - | 2 | 38 | 88.87% |
| PGNY220819C00050000 | 2022-06-22 2:00PM EDT | 50.00 | 0.30 | 0.15 | 0.55 | -0.20 | -40.00% | 4 | 40 | 81.64% |
| PGNY220819C00055000 | 2022-04-14 9:36AM EDT | 55.00 | 1.90 | 0.00 | 2.75 | 0.00 | - | 1 | 24 | 132.52% |
| PGNY220819C00060000 | 2022-06-07 9:55AM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 239 | 104.79% |
| PGNY220819C00065000 | 2022-03-30 12:09PM EDT | 65.00 | 3.00 | 0.00 | 2.60 | 0.00 | - | 1 | 89 | 152.73% |
| PGNY220819C00070000 | 2022-05-13 12:53PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 87 | 122.17% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY220819P00017500 | 2022-06-08 10:20AM EDT | 17.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 107.23% |
| PGNY220819P00020000 | 2022-06-24 3:27PM EDT | 20.00 | 0.50 | 0.35 | 0.60 | -0.01 | -1.96% | 2 | 3 | 92.19% |
| PGNY220819P00022500 | 2022-06-16 10:11AM EDT | 22.50 | 1.58 | 0.65 | 2.85 | 0.00 | - | 1 | 52 | 119.14% |
| PGNY220819P00025000 | 2022-06-24 1:59PM EDT | 25.00 | 1.30 | 1.05 | 1.55 | -0.80 | -38.10% | 9 | 109 | 81.35% |
| PGNY220819P00030000 | 2022-06-22 11:34AM EDT | 30.00 | 4.90 | 2.75 | 3.20 | 0.00 | - | 1 | 1,744 | 72.83% |
| PGNY220819P00035000 | 2022-06-08 10:30AM EDT | 35.00 | 6.40 | 5.50 | 6.30 | 0.00 | - | 200 | 226 | 68.90% |
| PGNY220819P00040000 | 2022-06-15 12:58PM EDT | 40.00 | 13.92 | 9.40 | 10.60 | 0.00 | - | 1 | 64 | 71.78% |
| PGNY220819P00045000 | 2022-06-23 3:59PM EDT | 45.00 | 15.70 | 13.80 | 15.80 | 0.00 | - | 1 | 10 | 83.64% |
| PGNY220819P00050000 | 2022-06-17 9:59AM EDT | 50.00 | 22.98 | 19.00 | 20.30 | 0.00 | - | 2 | 125 | 92.63% |
| PGNY220819P00055000 | 2022-03-21 11:53AM EDT | 55.00 | 11.10 | 12.40 | 13.50 | 0.00 | - | 2 | 2 | 0.00% |
| PGNY220819P00060000 | 2022-06-23 2:52PM EDT | 60.00 | 30.90 | 27.40 | 29.80 | 0.00 | - | 1 | 1 | 122.17% |
| PGNY220819P00065000 | 2022-05-03 1:03PM EDT | 65.00 | 27.05 | 31.40 | 34.10 | 0.00 | - | 1 | 1 | 80.47% |
© 2022 Yahoo. All rights reserved.
