UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,390.50 +30.60 (+1.30%) DOW
39,885.35 +327.24 (+0.83%) Bitcoin GBP
52,255.24 +3,685.80 (+7.59%)
Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor17 May 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 | 3,313.28% |
| PGNY240517C00020000 | 2024-05-10 3:13PM EDT | 20.00 | 8.05 | 6.60 | 9.50 | +0.35 | +4.55% | 2 | 12 | 430.86% |
| PGNY240517C00022500 | 2024-05-10 2:17PM EDT | 22.50 | 4.20 | 3.90 | 7.00 | 0.00 | - | 1 | 2 | 304.88% |
| PGNY240517C00025000 | 2024-05-15 1:39PM EDT | 25.00 | 2.20 | 1.50 | 4.80 | -0.30 | -12.00% | 1 | 21 | 220.90% |
| PGNY240517C00030000 | 2024-05-14 3:17PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,302 | 67.19% |
| PGNY240517C00035000 | 2024-05-15 2:40PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4,016 | 139.06% |
| PGNY240517C00040000 | 2024-05-13 10:35AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 195.31% |
| PGNY240517C00045000 | 2024-05-06 1:27PM EDT | 45.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 6 | 464 | 243.75% |
| PGNY240517C00050000 | 2024-05-08 12:51PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,641 | 284.38% |
| PGNY240517C00055000 | 2024-05-14 12:04PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 99 | 321.88% |
Putsfor17 May 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 | 290.63% |
| PGNY240517P00017500 | 2024-04-10 3:32PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 190 | 221.88% |
| PGNY240517P00020000 | 2024-05-10 9:30AM EDT | 20.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 404.69% |
| PGNY240517P00022500 | 2024-05-10 1:25PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 32 | 103.13% |
| PGNY240517P00025000 | 2024-05-15 2:16PM EDT | 25.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 2 | 255 | 69.53% |
| PGNY240517P00030000 | 2024-05-14 11:02AM EDT | 30.00 | 2.75 | 2.40 | 4.40 | 0.00 | - | 8 | 292 | 125.78% |
| PGNY240517P00035000 | 2024-05-15 11:08AM EDT | 35.00 | 7.60 | 7.30 | 8.70 | -0.60 | -7.32% | 1 | 277 | 278.52% |
| PGNY240517P00040000 | 2024-05-15 3:15PM EDT | 40.00 | 13.80 | 12.60 | 13.70 | -0.40 | -2.82% | 120 | 54 | 209.38% |
| PGNY240517P00045000 | 2024-05-15 3:15PM EDT | 45.00 | 17.95 | 17.50 | 18.60 | -0.22 | -1.21% | 420 | 503 | 411.33% |
| PGNY240517P00050000 | 2024-05-15 3:15PM EDT | 50.00 | 22.61 | 22.70 | 24.80 | +5.91 | +35.39% | 300 | 167 | 499.61% |
| 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.