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
After hours: 05:17PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY211119C00035000 | 2021-08-26 12:56PM EDT | 35.00 | 17.10 | 28.00 | 30.90 | 0.00 | - | 1 | 4 | 179.69% |
| PGNY211119C00040000 | 2021-10-20 11:43AM EDT | 40.00 | 19.12 | 22.00 | 24.90 | 0.00 | - | 2 | 3 | 98.44% |
| PGNY211119C00045000 | 2021-10-07 11:32AM EDT | 45.00 | 15.90 | 17.10 | 20.90 | 0.00 | - | 1 | 64 | 102.25% |
| PGNY211119C00050000 | 2021-10-21 3:04PM EDT | 50.00 | 11.94 | 13.20 | 15.30 | 0.00 | - | 7 | 67 | 84.72% |
| PGNY211119C00055000 | 2021-10-22 11:28AM EDT | 55.00 | 8.00 | 8.70 | 11.50 | +2.00 | +33.33% | 6 | 134 | 77.44% |
| PGNY211119C00060000 | 2021-10-21 3:42PM EDT | 60.00 | 4.68 | 5.70 | 6.20 | 0.00 | - | 48 | 247 | 62.16% |
| PGNY211119C00065000 | 2021-10-22 3:59PM EDT | 65.00 | 3.15 | 2.75 | 3.40 | +0.75 | +31.25% | 25 | 536 | 56.20% |
| PGNY211119C00070000 | 2021-10-22 2:45PM EDT | 70.00 | 1.63 | 1.35 | 1.70 | +0.63 | +63.00% | 11 | 635 | 56.08% |
| PGNY211119C00075000 | 2021-10-22 3:38PM EDT | 75.00 | 0.69 | 0.55 | 0.85 | +0.24 | +53.33% | 8 | 762 | 56.35% |
| PGNY211119C00080000 | 2021-10-21 12:58PM EDT | 80.00 | 0.26 | 0.25 | 0.60 | 0.00 | - | 3 | 16 | 61.43% |
| PGNY211119C00085000 | 2021-08-25 5:29PM EDT | 85.00 | 0.30 | 0.40 | 2.45 | 0.00 | - | 1 | 5 | 100.83% |
| PGNY211119C00090000 | 2021-08-25 5:29PM EDT | 90.00 | 1.95 | 0.25 | 2.00 | 0.00 | - | 1 | 1 | 105.37% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY211119P00025000 | 2021-08-25 5:29PM EDT | 25.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 199.61% |
| PGNY211119P00030000 | 2021-08-20 10:35AM EDT | 30.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 218.07% |
| PGNY211119P00035000 | 2021-10-22 10:26AM EDT | 35.00 | 0.30 | 0.05 | 1.65 | -0.40 | -57.14% | 20 | 0 | 162.11% |
| PGNY211119P00040000 | 2021-09-24 3:35PM EDT | 40.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 133 | 101.17% |
| PGNY211119P00045000 | 2021-10-21 12:58PM EDT | 45.00 | 0.29 | 0.00 | 2.40 | 0.00 | - | 2 | 80 | 116.06% |
| PGNY211119P00050000 | 2021-10-22 1:11PM EDT | 50.00 | 0.70 | 0.50 | 0.75 | -0.15 | -17.65% | 20 | 633 | 72.17% |
| PGNY211119P00055000 | 2021-10-22 12:35PM EDT | 55.00 | 1.45 | 1.30 | 2.95 | -0.35 | -19.44% | 608 | 420 | 81.98% |
| PGNY211119P00060000 | 2021-10-22 3:06PM EDT | 60.00 | 2.75 | 2.50 | 3.00 | -0.75 | -21.43% | 25 | 123 | 62.31% |
| PGNY211119P00065000 | 2021-10-22 12:42PM EDT | 65.00 | 5.30 | 4.80 | 5.30 | -1.30 | -19.70% | 6 | 47 | 58.91% |
© 2021 Verizon Media. All rights reserved.
