Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY250117C00020000 | 2024-05-15 9:39AM EDT | 20.00 | 9.80 | 6.50 | 11.00 | 0.00 | - | 2 | 6 | 80.69% |
| PGNY250117C00022500 | 2024-05-16 12:14PM EDT | 22.50 | 7.50 | 6.10 | 7.50 | 0.00 | - | 2 | 234 | 48.66% |
| PGNY250117C00025000 | 2024-06-03 1:53PM EDT | 25.00 | 5.80 | 5.30 | 8.30 | 0.00 | - | 1 | 3 | 60.52% |
| PGNY250117C00030000 | 2024-06-27 10:29AM EDT | 30.00 | 4.00 | 3.00 | 3.80 | 0.00 | - | 1 | 513 | 51.48% |
| PGNY250117C00035000 | 2024-06-26 12:01PM EDT | 35.00 | 1.32 | 1.10 | 2.65 | 0.00 | - | 1 | 443 | 55.93% |
| PGNY250117C00040000 | 2024-06-21 3:57PM EDT | 40.00 | 0.75 | 0.50 | 2.60 | 0.00 | - | 10 | 113 | 54.30% |
| PGNY250117C00045000 | 2024-05-08 11:50AM EDT | 45.00 | 1.25 | 0.05 | 2.05 | 0.00 | - | 3 | 11 | 56.08% |
| PGNY250117C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 10 | 25 | 73.83% |
| PGNY250117C00055000 | 2024-05-20 2:25PM EDT | 55.00 | 0.35 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 86.33% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY250117P00015000 | 2024-06-17 11:54AM EDT | 15.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | - | 1 | 110.25% |
| PGNY250117P00017500 | 2024-06-20 12:38PM EDT | 17.50 | 0.95 | 0.00 | 3.60 | 0.00 | - | 3 | 56 | 86.52% |
| PGNY250117P00020000 | 2024-06-27 11:53AM EDT | 20.00 | 0.92 | 0.70 | 1.10 | 0.00 | - | 1 | 199 | 52.39% |
| PGNY250117P00022500 | 2024-05-29 10:35AM EDT | 22.50 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 64.80% |
| PGNY250117P00025000 | 2024-06-13 12:27PM EDT | 25.00 | 2.50 | 1.20 | 2.80 | 0.00 | - | 2 | 29 | 55.27% |
| PGNY250117P00030000 | 2024-05-29 2:06PM EDT | 30.00 | 5.80 | 2.30 | 6.10 | 0.00 | - | 1 | 7 | 62.23% |
| PGNY250117P00035000 | 2024-06-03 2:21PM EDT | 35.00 | 8.00 | 6.70 | 8.40 | 0.00 | - | 15 | 75 | 48.00% |
| PGNY250117P00040000 | 2024-05-16 1:07PM EDT | 40.00 | 12.70 | 10.80 | 14.30 | 0.00 | - | 1 | 15 | 72.29% |
© 2024 Yahoo. All rights reserved.