Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.25+2.38 (+6.28%)
At close: 04:00PM EDT
39.56 -0.69 (-1.71%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY230217C000200002022-07-19 2:56PM EDT20.0014.5024.9026.800.00-117201.32%
PGNY230217C000225002022-07-28 10:05AM EDT22.5011.0820.0021.700.00-11130.30%
PGNY230217C000250002022-09-01 10:46AM EDT25.0015.1013.6015.000.00-110.00%
PGNY230217C000300002022-08-22 10:20AM EDT30.0016.7212.5014.800.00-3888.50%
PGNY230217C000350002022-10-04 3:50PM EDT35.009.000.000.000.00-1170.00%
PGNY230217C000400002022-10-04 1:00PM EDT40.006.050.000.000.00-11000.00%
PGNY230217C000450002022-10-04 2:15PM EDT45.004.000.000.000.00-12536.25%
PGNY230217C000500002022-09-23 9:31AM EDT50.001.770.000.000.00-8266.25%
PGNY230217C000550002022-09-06 12:24PM EDT55.001.800.000.000.00-11112.50%
PGNY230217C000600002022-10-04 1:00PM EDT60.001.300.000.000.00-114012.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY230217P000150002022-07-29 10:33AM EDT15.000.600.000.550.00-1196.68%
PGNY230217P000200002022-09-06 10:46AM EDT20.000.850.000.000.00-13425.00%
PGNY230217P000250002022-10-03 9:52AM EDT25.001.310.000.000.00-1212.50%
PGNY230217P000300002022-09-19 3:48PM EDT30.002.000.000.000.00-21012.50%
PGNY230217P000350002022-09-09 1:34PM EDT35.002.950.000.000.00-5176.25%
PGNY230217P000400002022-09-26 12:48PM EDT40.007.700.000.000.00-4480.39%
PGNY230217P000450002022-08-17 1:20PM EDT45.007.718.809.200.00-2261.55%
PGNY230217P000500002022-09-26 9:44AM EDT50.0014.250.000.000.00--20.00%