Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY240517C00015000 | 2024-03-01 12:02PM EDT | 15.00 | 21.60 | 22.50 | 26.00 | 0.00 | - | 10 | 0 | 933.98% |
| PGNY240517C00020000 | 2023-12-11 11:36AM EDT | 20.00 | 17.66 | 17.80 | 22.00 | 0.00 | - | - | 3 | 728.03% |
| PGNY240517C00022500 | 2023-11-02 12:37PM EDT | 22.50 | 9.90 | 11.80 | 15.50 | 0.00 | - | 1 | 1 | 383.98% |
| PGNY240517C00025000 | 2023-12-21 10:44AM EDT | 25.00 | 13.00 | 12.50 | 15.50 | 0.00 | - | 3 | 4 | 485.94% |
| PGNY240517C00030000 | 2024-05-07 3:08PM EDT | 30.00 | 4.00 | 3.60 | 4.20 | +0.90 | +29.03% | 754 | 1,291 | 92.19% |
| PGNY240517C00035000 | 2024-05-07 3:36PM EDT | 35.00 | 1.25 | 1.05 | 1.40 | +0.40 | +47.06% | 530 | 1,279 | 87.11% |
| PGNY240517C00040000 | 2024-05-06 2:22PM EDT | 40.00 | 0.15 | 0.20 | 0.45 | 0.00 | - | 1 | 223 | 91.60% |
| PGNY240517C00045000 | 2024-05-06 1:27PM EDT | 45.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | 7 | 464 | 147.85% |
| PGNY240517C00050000 | 2024-05-07 1:23PM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 327 | 143.16% |
| PGNY240517C00055000 | 2024-03-07 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 101 | 187.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY240517P00015000 | 2024-04-10 3:32PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 375 | 576 | 195.31% |
| PGNY240517P00017500 | 2024-04-10 3:32PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 190 | 159.38% |
| PGNY240517P00020000 | 2024-02-28 11:51AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 212.89% |
| PGNY240517P00022500 | 2024-03-07 3:53PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 171.88% |
| PGNY240517P00025000 | 2024-04-22 2:34PM EDT | 25.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 64 | 150.98% |
| PGNY240517P00030000 | 2024-05-07 1:41PM EDT | 30.00 | 0.50 | 0.60 | 0.90 | -0.31 | -38.27% | 2 | 388 | 87.21% |
| PGNY240517P00035000 | 2024-05-03 1:00PM EDT | 35.00 | 3.85 | 2.45 | 3.50 | 0.00 | - | 5 | 556 | 78.37% |
| PGNY240517P00040000 | 2024-03-28 11:49AM EDT | 40.00 | 2.90 | 7.40 | 10.00 | 0.00 | - | 27 | 134 | 174.41% |
| PGNY240517P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 14.08 | 11.40 | 13.80 | 0.00 | - | 660 | 503 | 156.05% |
| PGNY240517P00050000 | 2024-04-24 2:56PM EDT | 50.00 | 16.70 | 15.50 | 18.30 | 0.00 | - | 580 | 167 | 236.91% |
| PGNY240517P00055000 | 2024-02-21 2:30PM EDT | 55.00 | 15.21 | 16.80 | 20.00 | 0.00 | - | 44 | 235 | 0.00% |
© 2024 Yahoo. All rights reserved.