Australia markets open in 7 hours 40 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.69+0.18 (+0.32%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY210820C000225002021-04-26 10:15AM EDT22.5033.6838.0040.600.00-56566.70%
PGNY210820C000250002021-05-21 1:55PM EDT25.0033.0038.7041.800.00-139661.43%
PGNY210820C000300002021-07-22 2:55PM EDT30.0026.4525.3027.600.00-16196.29%
PGNY210820C000350002021-04-26 2:33PM EDT35.0022.2025.0028.100.00-15340.72%
PGNY210820C000400002021-07-30 12:59PM EDT40.0016.0014.7017.50+3.06+23.65%1082101.17%
PGNY210820C000450002021-07-28 12:57PM EDT45.0010.009.6012.500.00-26569.34%
PGNY210820C000500002021-07-28 10:36AM EDT50.007.136.008.60+2.18+44.04%140977.10%
PGNY210820C000550002021-07-30 12:04PM EDT55.003.503.305.500.00-5013278.37%
PGNY210820C000600002021-07-30 10:15AM EDT60.001.351.301.600.00-476558.30%
PGNY210820C000650002021-07-30 1:57PM EDT65.000.600.450.70+0.08+15.38%1561559.86%
PGNY210820C000700002021-07-30 2:25PM EDT70.000.250.150.45-0.08-24.24%111466.21%
PGNY210820C000750002021-07-29 1:41PM EDT75.000.300.000.800.00-9151,71986.04%
PGNY210820C000800002021-07-27 11:02AM EDT80.000.130.001.000.00-5142104.59%
PGNY210820C000850002021-07-22 1:27PM EDT85.000.120.051.100.00-28120.90%
PGNY210820C000900002021-07-28 1:45PM EDT90.000.050.050.800.00-470124.41%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY210820P000200002021-06-01 11:40AM EDT20.000.050.000.100.00--2189.06%
PGNY210820P000225002021-06-03 9:30AM EDT22.500.050.001.500.00-6033271.39%
PGNY210820P000250002021-03-23 1:06PM EDT25.000.500.001.550.00-10245.51%
PGNY210820P000300002021-07-07 3:41PM EDT30.000.180.000.300.00-170139.84%
PGNY210820P000350002021-07-27 1:40PM EDT35.000.150.000.150.00-39496.88%
PGNY210820P000400002021-07-27 1:40PM EDT40.000.130.000.550.00-21592.19%
PGNY210820P000450002021-07-28 2:48PM EDT45.000.250.100.800.00-215373.73%
PGNY210820P000500002021-07-29 10:54AM EDT50.000.800.501.150.00-111756.74%
PGNY210820P000550002021-07-29 2:42PM EDT55.002.552.652.85-0.30-10.53%118959.69%
PGNY210820P000600002021-07-30 12:59PM EDT60.005.905.306.70+0.54+10.07%1011063.43%
PGNY210820P000650002021-07-27 9:58AM EDT65.0011.849.3010.100.00-13153.42%
PGNY210820P000700002021-06-21 12:16PM EDT70.008.8012.3014.300.00--120.00%
PGNY210820P000750002021-07-19 3:12PM EDT75.0019.2018.8021.100.00-3296.63%