Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY240816C00020000 | 2024-05-10 9:30AM EDT | 20.00 | 6.00 | 6.20 | 10.50 | 0.00 | - | 1 | 4 | 146.09% |
| PGNY240816C00022500 | 2024-03-21 9:58AM EDT | 22.50 | 15.06 | 9.40 | 13.50 | 0.00 | - | 5 | 3 | 221.88% |
| PGNY240816C00025000 | 2024-06-24 1:10PM EDT | 25.00 | 2.60 | 3.70 | 4.90 | 0.00 | - | 6 | 16 | 51.12% |
| PGNY240816C00030000 | 2024-06-28 12:02PM EDT | 30.00 | 1.55 | 1.40 | 1.80 | 0.00 | - | 3 | 1,228 | 52.05% |
| PGNY240816C00035000 | 2024-06-28 2:22PM EDT | 35.00 | 0.40 | 0.40 | 0.60 | +0.05 | +14.29% | 2 | 172 | 53.91% |
| PGNY240816C00040000 | 2024-06-28 1:14PM EDT | 40.00 | 0.50 | 0.05 | 0.60 | -0.25 | -33.33% | 1 | 325 | 66.89% |
| PGNY240816C00045000 | 2024-06-12 10:06AM EDT | 45.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 91 | 68.36% |
| PGNY240816C00050000 | 2024-05-24 2:21PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 344 | 99.71% |
| PGNY240816C00055000 | 2024-05-24 2:21PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 62 | 111.72% |
| PGNY240816C00060000 | 2024-05-24 2:21PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 56 | 122.36% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY240816P00017500 | 2024-06-03 11:17AM EDT | 17.50 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 15 | 126.17% |
| PGNY240816P00020000 | 2024-05-10 3:05PM EDT | 20.00 | 0.35 | 0.05 | 0.90 | 0.00 | - | 7 | 40 | 85.84% |
| PGNY240816P00022500 | 2024-06-21 3:55PM EDT | 22.50 | 0.80 | 0.25 | 1.95 | 0.00 | - | 5 | 34 | 88.96% |
| PGNY240816P00025000 | 2024-06-28 10:11AM EDT | 25.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 807 | 52.30% |
| PGNY240816P00030000 | 2024-06-12 10:22AM EDT | 30.00 | 2.85 | 2.65 | 2.95 | 0.00 | - | 1 | 169 | 51.12% |
| PGNY240816P00035000 | 2024-06-20 3:24PM EDT | 35.00 | 9.90 | 6.00 | 9.00 | 0.00 | - | 1 | 102 | 73.39% |
| PGNY240816P00040000 | 2024-05-10 10:39AM EDT | 40.00 | 14.68 | 11.30 | 14.50 | 0.00 | - | 3 | 0 | 109.38% |
| PGNY240816P00045000 | 2024-04-22 3:11PM EDT | 45.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGNY240816P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 22.50 | 21.50 | 25.00 | 0.00 | - | 10 | 58 | 156.79% |
| PGNY240816P00055000 | 2024-05-10 3:54PM EDT | 55.00 | 26.40 | 26.10 | 29.50 | 0.00 | - | 20 | 39 | 156.74% |
| PGNY240816P00060000 | 2024-05-16 3:25PM EDT | 60.00 | 32.50 | 30.70 | 35.50 | 0.00 | - | 10 | 0 | 179.39% |
© 2024 Yahoo. All rights reserved.