Australia markets open in 2 hours 40 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.05-0.09 (-0.24%)
As of 03:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220218C000300002021-12-13 12:00AM EST30.0019.2016.1019.800.00--0445.02%
PGNY220218C000350002021-12-30 3:38PM EST35.0016.662.304.000.00-12454.30%
PGNY220218C000400002022-01-27 1:21PM EST40.001.401.251.55-0.10-6.67%1322167.87%
PGNY220218C000450002022-01-27 9:30AM EST45.000.500.250.600.00-113767.19%
PGNY220218C000500002022-01-26 1:40PM EST50.000.250.000.750.00-627287.60%
PGNY220218C000550002022-01-26 9:50AM EST55.000.200.100.200.00-101,15988.48%
PGNY220218C000600002022-01-21 3:54PM EST60.000.150.050.350.00-5720108.79%
PGNY220218C000650002022-01-21 3:53PM EST65.000.170.050.150.00-5373109.38%
PGNY220218C000700002022-01-06 1:46PM EST70.000.100.000.450.00-13356137.89%
PGNY220218C000750002022-01-11 12:15PM EST75.000.050.000.850.00-135167.77%
PGNY220218C000800002022-01-03 3:40PM EST80.000.050.000.850.00-8179178.91%
PGNY220218C000850002021-11-23 2:53PM EST85.000.500.000.750.00-17184.96%
PGNY220218C000900002021-11-18 10:01AM EST90.000.270.000.750.00-145194.34%
PGNY220218C000950002021-11-18 10:01AM EST95.000.170.000.750.00-1182203.13%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220218P000250002022-01-24 12:09PM EST25.000.280.000.900.00--1123.14%
PGNY220218P000300002022-01-24 3:12PM EST30.000.650.200.500.00-302871.39%
PGNY220218P000350002022-01-27 10:48AM EST35.001.461.451.80+0.03+2.10%237569.92%
PGNY220218P000400002022-01-26 9:46AM EST40.003.303.705.500.00-111775.00%
PGNY220218P000450002022-01-24 1:20PM EST45.009.306.508.700.00-411481.05%
PGNY220218P000500002022-01-21 2:03PM EST50.0012.5012.5014.100.00-16886.13%
PGNY220218P000550002022-01-24 1:48PM EST55.0018.8816.9018.600.00-1479122.66%
PGNY220218P000600002022-01-20 11:04AM EST60.0019.8222.1024.600.00-1034125.39%
PGNY220218P000650002022-01-19 1:12PM EST65.0025.6826.0028.700.00-18162.01%
PGNY220218P000700002021-11-10 6:47AM EST70.0017.0322.9024.800.00-110.00%
PGNY220218P000750002021-11-18 9:32AM EST75.0017.5024.3027.700.00--00.00%
PGNY220218P000850002021-11-18 3:10PM EST85.0026.5034.0037.500.00--00.00%