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
Callsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY210820C00022500 | 2021-04-26 10:15AM EDT | 22.50 | 33.68 | 38.00 | 40.60 | 0.00 | - | 5 | 6 | 566.70% |
| PGNY210820C00025000 | 2021-05-21 1:55PM EDT | 25.00 | 33.00 | 38.70 | 41.80 | 0.00 | - | 1 | 39 | 661.43% |
| PGNY210820C00030000 | 2021-07-22 2:55PM EDT | 30.00 | 26.45 | 25.30 | 27.60 | 0.00 | - | 1 | 6 | 196.29% |
| PGNY210820C00035000 | 2021-04-26 2:33PM EDT | 35.00 | 22.20 | 25.00 | 28.10 | 0.00 | - | 1 | 5 | 340.72% |
| PGNY210820C00040000 | 2021-07-30 12:59PM EDT | 40.00 | 16.00 | 14.70 | 17.50 | +3.06 | +23.65% | 10 | 82 | 101.17% |
| PGNY210820C00045000 | 2021-07-28 12:57PM EDT | 45.00 | 10.00 | 9.60 | 12.50 | 0.00 | - | 2 | 65 | 69.34% |
| PGNY210820C00050000 | 2021-07-28 10:36AM EDT | 50.00 | 7.13 | 6.00 | 8.60 | +2.18 | +44.04% | 1 | 409 | 77.10% |
| PGNY210820C00055000 | 2021-07-30 12:04PM EDT | 55.00 | 3.50 | 3.30 | 5.50 | 0.00 | - | 50 | 132 | 78.37% |
| PGNY210820C00060000 | 2021-07-30 10:15AM EDT | 60.00 | 1.35 | 1.30 | 1.60 | 0.00 | - | 4 | 765 | 58.30% |
| PGNY210820C00065000 | 2021-07-30 1:57PM EDT | 65.00 | 0.60 | 0.45 | 0.70 | +0.08 | +15.38% | 15 | 615 | 59.86% |
| PGNY210820C00070000 | 2021-07-30 2:25PM EDT | 70.00 | 0.25 | 0.15 | 0.45 | -0.08 | -24.24% | 1 | 114 | 66.21% |
| PGNY210820C00075000 | 2021-07-29 1:41PM EDT | 75.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 915 | 1,719 | 86.04% |
| PGNY210820C00080000 | 2021-07-27 11:02AM EDT | 80.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 5 | 142 | 104.59% |
| PGNY210820C00085000 | 2021-07-22 1:27PM EDT | 85.00 | 0.12 | 0.05 | 1.10 | 0.00 | - | 2 | 8 | 120.90% |
| PGNY210820C00090000 | 2021-07-28 1:45PM EDT | 90.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 4 | 70 | 124.41% |
Putsfor20 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY210820P00020000 | 2021-06-01 11:40AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 189.06% |
| PGNY210820P00022500 | 2021-06-03 9:30AM EDT | 22.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 60 | 33 | 271.39% |
| PGNY210820P00025000 | 2021-03-23 1:06PM EDT | 25.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 0 | 245.51% |
| PGNY210820P00030000 | 2021-07-07 3:41PM EDT | 30.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 139.84% |
| PGNY210820P00035000 | 2021-07-27 1:40PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 94 | 96.88% |
| PGNY210820P00040000 | 2021-07-27 1:40PM EDT | 40.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 92.19% |
| PGNY210820P00045000 | 2021-07-28 2:48PM EDT | 45.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 2 | 153 | 73.73% |
| PGNY210820P00050000 | 2021-07-29 10:54AM EDT | 50.00 | 0.80 | 0.50 | 1.15 | 0.00 | - | 1 | 117 | 56.74% |
| PGNY210820P00055000 | 2021-07-29 2:42PM EDT | 55.00 | 2.55 | 2.65 | 2.85 | -0.30 | -10.53% | 1 | 189 | 59.69% |
| PGNY210820P00060000 | 2021-07-30 12:59PM EDT | 60.00 | 5.90 | 5.30 | 6.70 | +0.54 | +10.07% | 10 | 110 | 63.43% |
| PGNY210820P00065000 | 2021-07-27 9:58AM EDT | 65.00 | 11.84 | 9.30 | 10.10 | 0.00 | - | 1 | 31 | 53.42% |
| PGNY210820P00070000 | 2021-06-21 12:16PM EDT | 70.00 | 8.80 | 12.30 | 14.30 | 0.00 | - | - | 12 | 0.00% |
| PGNY210820P00075000 | 2021-07-19 3:12PM EDT | 75.00 | 19.20 | 18.80 | 21.10 | 0.00 | - | 3 | 2 | 96.63% |
© 2021 Verizon Media. All rights reserved.
