Australia markets close in 54 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.83-0.46 (-1.27%)
At close: 04:00PM EDT
35.43 -0.40 (-1.12%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY221118C000200002022-06-16 3:02PM EDT20.008.0511.1012.700.00-220.00%
PGNY221118C000225002022-06-13 9:56AM EDT22.507.358.109.800.00-210.00%
PGNY221118C000250002022-06-01 12:12PM EDT25.007.357.008.200.00--20.00%
PGNY221118C000300002022-09-12 12:56PM EDT30.0015.000.000.000.00-100.00%
PGNY221118C000350002022-09-26 10:05AM EDT35.005.200.000.000.00-100.00%
PGNY221118C000400002022-09-26 9:51AM EDT40.002.750.000.000.00-206.25%
PGNY221118C000450002022-09-16 1:02PM EDT45.002.600.000.000.00-25012.50%
PGNY221118C000500002022-09-22 12:43PM EDT50.000.750.000.000.00-8025.00%
PGNY221118C000550002022-09-22 9:55AM EDT55.000.560.000.000.00-17025.00%
PGNY221118C000600002022-09-22 11:09AM EDT60.000.350.000.000.00-1025.00%
PGNY221118C000650002022-08-22 9:45AM EDT65.000.750.000.000.00-11025.00%
PGNY221118C000700002022-08-10 1:38PM EDT70.000.750.050.750.00-12105.86%
PGNY221118C000750002022-04-18 9:36AM EDT75.001.000.001.150.00-23122.56%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY221118P000175002022-07-28 3:19PM EDT17.500.500.000.750.00--1127.93%
PGNY221118P000200002022-05-24 1:12PM EDT20.001.090.503.800.00-12187.40%
PGNY221118P000225002022-09-06 10:45AM EDT22.500.570.000.000.00-1025.00%
PGNY221118P000250002022-08-24 10:36AM EDT25.000.650.200.950.00-17382.03%
PGNY221118P000300002022-09-19 10:00AM EDT30.000.850.000.000.00-4012.50%
PGNY221118P000350002022-09-26 10:49AM EDT35.003.000.000.000.00-301.56%
PGNY221118P000400002022-09-26 1:04PM EDT40.006.300.000.000.00-4100.00%
PGNY221118P000450002022-09-22 9:52AM EDT45.008.190.000.000.00-100.00%
PGNY221118P000500002022-09-26 9:44AM EDT50.0013.750.000.000.00-200.00%
PGNY221118P000550002022-05-05 12:04PM EDT55.0019.6723.9025.100.00-13190.50%
PGNY221118P000600002022-06-17 3:24PM EDT60.0032.7527.9030.600.00-11200.68%
PGNY221118P000650002022-08-09 3:31PM EDT65.0024.8022.3023.800.00-120.00%
PGNY221118P000750002022-09-22 1:57PM EDT75.0038.000.000.000.00-200.00%