Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.99-2.30 (-3.95%)
At close: 4:00PM EDT
55.41 -0.58 (-1.04%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY211119C000350002021-08-26 12:56PM EDT35.0017.1028.0030.900.00-14323.83%
PGNY211119C000400002021-08-26 2:57PM EDT40.0012.2022.1025.200.00-45252.25%
PGNY211119C000450002021-10-07 11:32AM EDT45.0015.9010.5013.900.00-16479.35%
PGNY211119C000500002021-10-06 10:21AM EDT50.007.797.409.400.00-26775.00%
PGNY211119C000550002021-10-15 3:36PM EDT55.004.304.004.60-1.40-24.56%1212056.08%
PGNY211119C000600002021-10-15 3:41PM EDT60.002.452.052.55-0.79-24.38%816456.57%
PGNY211119C000650002021-10-15 2:43PM EDT65.001.160.851.10-0.44-27.50%740253.76%
PGNY211119C000700002021-10-15 3:49PM EDT70.000.450.350.75-1.01-69.18%759758.11%
PGNY211119C000750002021-10-15 2:30PM EDT75.000.230.150.40-0.32-58.18%477559.86%
PGNY211119C000800002021-08-25 5:29PM EDT80.000.400.751.450.00-101497.22%
PGNY211119C000850002021-08-25 5:29PM EDT85.000.300.402.450.00-15116.26%
PGNY211119C000900002021-08-25 5:29PM EDT90.001.950.252.000.00-11118.46%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY211119P000250002021-08-25 5:29PM EDT25.001.300.000.750.00-12160.64%
PGNY211119P000300002021-08-20 10:35AM EDT30.000.250.002.500.00-14173.83%
PGNY211119P000350002021-08-16 3:57PM EDT35.000.700.051.600.00-20122.85%
PGNY211119P000400002021-09-24 3:35PM EDT40.000.180.100.750.00-113379.20%
PGNY211119P000450002021-10-07 1:15PM EDT45.000.730.602.350.00-107885.69%
PGNY211119P000500002021-10-15 3:17PM EDT50.001.571.451.85+0.17+12.14%19323761.23%
PGNY211119P000550002021-10-15 3:55PM EDT55.003.302.603.60+0.40+13.79%13635652.93%
PGNY211119P000600002021-10-15 3:57PM EDT60.006.326.006.40+1.78+39.21%2212254.88%
PGNY211119P000650002021-10-11 9:54AM EDT65.008.359.7011.500.00-14765.58%