Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.81-0.33 (-0.89%)
At close: 04:00PM EST
37.05 +0.24 (+0.65%)
After hours: 05:08PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220218C000300002021-12-13 12:00AM EST30.0019.2016.1019.800.00--0461.77%
PGNY220218C000350002021-12-30 3:38PM EST35.0016.660.000.000.00-100.00%
PGNY220218C000400002022-01-27 1:21PM EST40.001.400.000.000.00-1306.25%
PGNY220218C000450002022-01-27 9:30AM EST45.000.500.000.000.00-1025.00%
PGNY220218C000500002022-01-26 1:40PM EST50.000.250.000.000.00-6025.00%
PGNY220218C000550002022-01-26 9:50AM EST55.000.200.000.000.00-10050.00%
PGNY220218C000600002022-01-21 3:54PM EST60.000.150.000.000.00-5050.00%
PGNY220218C000650002022-01-21 3:53PM EST65.000.170.000.000.00-5050.00%
PGNY220218C000700002022-01-06 1:46PM EST70.000.100.000.000.00-13050.00%
PGNY220218C000750002022-01-11 12:15PM EST75.000.050.000.000.00-1050.00%
PGNY220218C000800002022-01-03 3:40PM EST80.000.050.000.000.00-8050.00%
PGNY220218C000850002021-11-23 2:53PM EST85.000.500.000.750.00-17190.43%
PGNY220218C000900002021-11-18 10:01AM EST90.000.270.000.750.00-145200.00%
PGNY220218C000950002021-11-18 10:01AM EST95.000.170.000.750.00-1182208.98%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGNY220218P000250002022-01-24 12:09PM EST25.000.280.000.000.00--050.00%
PGNY220218P000300002022-01-24 3:12PM EST30.000.650.000.000.00-30025.00%
PGNY220218P000350002022-01-27 10:48AM EST35.001.460.000.000.00-206.25%
PGNY220218P000400002022-01-27 1:35PM EST40.004.000.000.000.00-100.00%
PGNY220218P000450002022-01-24 1:20PM EST45.009.300.000.000.00-400.00%
PGNY220218P000500002022-01-21 2:03PM EST50.0012.500.000.000.00-100.00%
PGNY220218P000550002022-01-24 1:48PM EST55.0018.880.000.000.00-100.00%
PGNY220218P000600002022-01-20 11:04AM EST60.0019.820.000.000.00-1000.00%
PGNY220218P000650002022-01-19 1:12PM EST65.0025.680.000.000.00-100.00%
PGNY220218P000700002021-11-10 6:47AM EST70.0017.0322.9024.800.00-110.00%
PGNY220218P000750002021-11-18 9:32AM EST75.0017.5024.3027.700.00--00.00%
PGNY220218P000850002021-11-18 3:10PM EST85.0026.5034.0037.500.00--00.00%