Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.21+1.94 (+3.17%)
At close: 4:00PM EDT
63.21 0.00 (0.00%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY211119C000350002021-08-26 12:56PM EDT35.0017.1028.0030.900.00-14179.69%
PGNY211119C000400002021-10-20 11:43AM EDT40.0019.1222.0024.900.00-2398.44%
PGNY211119C000450002021-10-07 11:32AM EDT45.0015.9017.1020.900.00-164102.25%
PGNY211119C000500002021-10-21 3:04PM EDT50.0011.9413.2015.300.00-76784.72%
PGNY211119C000550002021-10-22 11:28AM EDT55.008.008.7011.50+2.00+33.33%613477.44%
PGNY211119C000600002021-10-21 3:42PM EDT60.004.685.706.200.00-4824762.16%
PGNY211119C000650002021-10-22 3:59PM EDT65.003.152.753.40+0.75+31.25%2553656.20%
PGNY211119C000700002021-10-22 2:45PM EDT70.001.631.351.70+0.63+63.00%1163556.08%
PGNY211119C000750002021-10-22 3:38PM EDT75.000.690.550.85+0.24+53.33%876256.35%
PGNY211119C000800002021-10-21 12:58PM EDT80.000.260.250.600.00-31661.43%
PGNY211119C000850002021-08-25 5:29PM EDT85.000.300.402.450.00-15100.83%
PGNY211119C000900002021-08-25 5:29PM EDT90.001.950.252.000.00-11105.37%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY211119P000250002021-08-25 5:29PM EDT25.001.300.000.750.00-12199.61%
PGNY211119P000300002021-08-20 10:35AM EDT30.000.250.002.500.00-14218.07%
PGNY211119P000350002021-10-22 10:26AM EDT35.000.300.051.65-0.40-57.14%200162.11%
PGNY211119P000400002021-09-24 3:35PM EDT40.000.180.000.550.00-1133101.17%
PGNY211119P000450002021-10-21 12:58PM EDT45.000.290.002.400.00-280116.06%
PGNY211119P000500002021-10-22 1:11PM EDT50.000.700.500.75-0.15-17.65%2063372.17%
PGNY211119P000550002021-10-22 12:35PM EDT55.001.451.302.95-0.35-19.44%60842081.98%
PGNY211119P000600002021-10-22 3:06PM EDT60.002.752.503.00-0.75-21.43%2512362.31%
PGNY211119P000650002021-10-22 12:42PM EDT65.005.304.805.30-1.30-19.70%64758.91%