Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 976.56% |
| PGNY240517C00020000 | 2023-12-11 11:36AM EDT | 20.00 | 17.66 | 17.80 | 22.00 | 0.00 | - | - | 3 | 748.93% |
| PGNY240517C00022500 | 2023-11-02 12:37PM EDT | 22.50 | 9.90 | 11.80 | 15.50 | 0.00 | - | 1 | 1 | 417.77% |
| PGNY240517C00025000 | 2023-12-21 10:44AM EDT | 25.00 | 13.00 | 12.50 | 15.50 | 0.00 | - | 3 | 4 | 502.54% |
| PGNY240517C00030000 | 2024-05-03 3:37PM EDT | 30.00 | 2.65 | 2.65 | 2.95 | -0.85 | -24.29% | 3 | 1,289 | 78.03% |
| PGNY240517C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.85 | 0.60 | 0.75 | +0.05 | +6.25% | 1 | 1,259 | 74.80% |
| PGNY240517C00040000 | 2024-05-01 2:43PM EDT | 40.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 13 | 223 | 91.02% |
| PGNY240517C00045000 | 2024-04-12 1:31PM EDT | 45.00 | 0.21 | 0.05 | 1.30 | 0.00 | - | 6 | 471 | 158.79% |
| PGNY240517C00050000 | 2024-05-02 10:23AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 318 | 103.13% |
| PGNY240517C00055000 | 2024-03-07 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 101 | 184.57% |
PutsforMay 17, 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 | 171.88% |
| PGNY240517P00017500 | 2024-04-10 3:32PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 190 | 139.06% |
| PGNY240517P00020000 | 2024-02-28 11:51AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 184.57% |
| PGNY240517P00022500 | 2024-03-07 3:53PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 146.29% |
| PGNY240517P00025000 | 2024-04-22 2:34PM EDT | 25.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 64 | 103.91% |
| PGNY240517P00030000 | 2024-05-03 3:57PM EDT | 30.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 25 | 345 | 73.14% |
| PGNY240517P00035000 | 2024-05-03 1:00PM EDT | 35.00 | 3.85 | 3.50 | 4.80 | +0.25 | +6.94% | 5 | 561 | 84.47% |
| PGNY240517P00040000 | 2024-03-28 11:49AM EDT | 40.00 | 2.90 | 7.40 | 10.00 | 0.00 | - | 27 | 134 | 105.08% |
| PGNY240517P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 14.08 | 12.60 | 15.00 | 0.00 | - | 660 | 503 | 147.46% |
| PGNY240517P00050000 | 2024-04-24 2:56PM EDT | 50.00 | 16.70 | 17.60 | 19.50 | 0.00 | - | 580 | 167 | 151.76% |
| 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.