Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY220715C00022500 | 2022-06-01 3:50PM EDT | 22.50 | 8.00 | 7.80 | 10.70 | 0.00 | - | - | 1 | 140.23% |
| PGNY220715C00025000 | 2022-06-17 2:02PM EDT | 25.00 | 3.61 | 5.00 | 7.60 | 0.00 | - | 10 | 11 | 80.18% |
| PGNY220715C00030000 | 2022-06-24 11:07AM EDT | 30.00 | 1.90 | 2.25 | 2.65 | +0.40 | +26.67% | 51 | 270 | 66.75% |
| PGNY220715C00035000 | 2022-06-24 3:45PM EDT | 35.00 | 0.49 | 0.45 | 0.60 | +0.10 | +25.64% | 27 | 40 | 60.55% |
| PGNY220715C00040000 | 2022-06-08 3:59PM EDT | 40.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 12 | 15 | 59.96% |
| PGNY220715C00045000 | 2022-05-25 3:42PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY220715P00020000 | 2022-06-21 3:34PM EDT | 20.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 90 | 160 | 151.37% |
| PGNY220715P00022500 | 2022-06-15 11:02AM EDT | 22.50 | 0.50 | 0.15 | 0.50 | 0.00 | - | - | 989 | 105.08% |
| PGNY220715P00025000 | 2022-06-24 2:44PM EDT | 25.00 | 0.35 | 0.30 | 0.50 | -0.25 | -41.67% | 11 | 2,771 | 82.91% |
| PGNY220715P00030000 | 2022-06-22 11:03AM EDT | 30.00 | 1.85 | 1.30 | 1.65 | -1.55 | -45.59% | 3 | 1,415 | 65.53% |
| PGNY220715P00035000 | 2022-06-21 3:48PM EDT | 35.00 | 8.50 | 4.20 | 4.90 | 0.00 | - | 1 | 121 | 58.89% |
| PGNY220715P00040000 | 2022-06-15 11:43AM EDT | 40.00 | 12.50 | 8.20 | 10.80 | 0.00 | - | - | 11 | 90.43% |
| PGNY220715P00045000 | 2022-05-25 3:42PM EDT | 45.00 | 12.44 | 12.80 | 14.80 | 0.00 | - | - | 1 | 135.35% |
| PGNY220715P00050000 | 2022-06-17 9:59AM EDT | 50.00 | 22.88 | 17.30 | 20.50 | 0.00 | - | 2 | 0 | 195.31% |
| PGNY220715P00055000 | 2022-06-09 9:44AM EDT | 55.00 | 25.48 | 22.90 | 26.20 | 0.00 | - | 1 | 0 | 162.50% |
© 2022 Yahoo. All rights reserved.
