Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY220218C00030000 | 2021-12-13 12:00AM EST | 30.00 | 19.20 | 16.10 | 19.80 | 0.00 | - | - | 0 | 445.02% |
| PGNY220218C00035000 | 2021-12-30 3:38PM EST | 35.00 | 16.66 | 2.30 | 4.00 | 0.00 | - | 1 | 24 | 54.30% |
| PGNY220218C00040000 | 2022-01-27 1:21PM EST | 40.00 | 1.40 | 1.25 | 1.55 | -0.10 | -6.67% | 13 | 221 | 67.87% |
| PGNY220218C00045000 | 2022-01-27 9:30AM EST | 45.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 1 | 137 | 67.19% |
| PGNY220218C00050000 | 2022-01-26 1:40PM EST | 50.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 272 | 87.60% |
| PGNY220218C00055000 | 2022-01-26 9:50AM EST | 55.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 1,159 | 88.48% |
| PGNY220218C00060000 | 2022-01-21 3:54PM EST | 60.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 5 | 720 | 108.79% |
| PGNY220218C00065000 | 2022-01-21 3:53PM EST | 65.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 5 | 373 | 109.38% |
| PGNY220218C00070000 | 2022-01-06 1:46PM EST | 70.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 13 | 356 | 137.89% |
| PGNY220218C00075000 | 2022-01-11 12:15PM EST | 75.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 35 | 167.77% |
| PGNY220218C00080000 | 2022-01-03 3:40PM EST | 80.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 8 | 179 | 178.91% |
| PGNY220218C00085000 | 2021-11-23 2:53PM EST | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 184.96% |
| PGNY220218C00090000 | 2021-11-18 10:01AM EST | 90.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 194.34% |
| PGNY220218C00095000 | 2021-11-18 10:01AM EST | 95.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 182 | 203.13% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY220218P00025000 | 2022-01-24 12:09PM EST | 25.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | - | 1 | 123.14% |
| PGNY220218P00030000 | 2022-01-24 3:12PM EST | 30.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | 30 | 28 | 71.39% |
| PGNY220218P00035000 | 2022-01-27 10:48AM EST | 35.00 | 1.46 | 1.45 | 1.80 | +0.03 | +2.10% | 2 | 375 | 69.92% |
| PGNY220218P00040000 | 2022-01-26 9:46AM EST | 40.00 | 3.30 | 3.70 | 5.50 | 0.00 | - | 1 | 117 | 75.00% |
| PGNY220218P00045000 | 2022-01-24 1:20PM EST | 45.00 | 9.30 | 6.50 | 8.70 | 0.00 | - | 4 | 114 | 81.05% |
| PGNY220218P00050000 | 2022-01-21 2:03PM EST | 50.00 | 12.50 | 12.50 | 14.10 | 0.00 | - | 1 | 68 | 86.13% |
| PGNY220218P00055000 | 2022-01-24 1:48PM EST | 55.00 | 18.88 | 16.90 | 18.60 | 0.00 | - | 1 | 479 | 122.66% |
| PGNY220218P00060000 | 2022-01-20 11:04AM EST | 60.00 | 19.82 | 22.10 | 24.60 | 0.00 | - | 10 | 34 | 125.39% |
| PGNY220218P00065000 | 2022-01-19 1:12PM EST | 65.00 | 25.68 | 26.00 | 28.70 | 0.00 | - | 1 | 8 | 162.01% |
| PGNY220218P00070000 | 2021-11-10 6:47AM EST | 70.00 | 17.03 | 22.90 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| PGNY220218P00075000 | 2021-11-18 9:32AM EST | 75.00 | 17.50 | 24.30 | 27.70 | 0.00 | - | - | 0 | 0.00% |
| PGNY220218P00085000 | 2021-11-18 3:10PM EST | 85.00 | 26.50 | 34.00 | 37.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
