UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,202.61 -1,828.75 (-3.81%)
Progyny, Inc. (PGNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 809.18% |
| PGNY240517C00020000 | 2023-12-11 11:36AM EDT | 20.00 | 17.66 | 17.80 | 22.00 | 0.00 | - | - | 3 | 625.00% |
| PGNY240517C00022500 | 2023-11-02 12:37PM EDT | 22.50 | 9.90 | 11.80 | 15.50 | 0.00 | - | 1 | 1 | 341.70% |
| PGNY240517C00025000 | 2023-12-21 10:44AM EDT | 25.00 | 13.00 | 12.50 | 15.50 | 0.00 | - | 3 | 4 | 418.75% |
| PGNY240517C00030000 | 2024-05-01 2:46PM EDT | 30.00 | 3.50 | 3.20 | 3.80 | +0.30 | +9.37% | 251 | 1,040 | 80.86% |
| PGNY240517C00035000 | 2024-05-01 3:17PM EDT | 35.00 | 1.00 | 0.85 | 1.05 | +0.15 | +17.65% | 1,120 | 453 | 69.92% |
| PGNY240517C00040000 | 2024-05-01 1:18PM EDT | 40.00 | 0.20 | 0.00 | 0.40 | -0.10 | -33.33% | 13 | 223 | 70.70% |
| PGNY240517C00045000 | 2024-04-12 1:31PM EDT | 45.00 | 0.21 | 0.05 | 1.30 | 0.00 | - | 6 | 471 | 133.50% |
| PGNY240517C00050000 | 2024-04-30 12:36PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 314 | 86.72% |
| PGNY240517C00055000 | 2024-03-07 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 101 | 156.84% |
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 | 153.13% |
| PGNY240517P00017500 | 2024-04-10 3:32PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 190 | 125.00% |
| PGNY240517P00020000 | 2024-02-28 11:51AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 165.63% |
| PGNY240517P00022500 | 2024-03-07 3:53PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 132.42% |
| PGNY240517P00025000 | 2024-04-22 2:34PM EDT | 25.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 64 | 83.01% |
| PGNY240517P00030000 | 2024-04-30 11:55AM EDT | 30.00 | 1.00 | 0.90 | 1.05 | +0.25 | +33.33% | 2 | 280 | 71.14% |
| PGNY240517P00035000 | 2024-04-30 10:21AM EDT | 35.00 | 3.20 | 3.30 | 3.70 | 0.00 | - | 4 | 560 | 63.48% |
| PGNY240517P00040000 | 2024-03-28 11:49AM EDT | 40.00 | 2.90 | 7.40 | 10.00 | 0.00 | - | 27 | 134 | 116.70% |
| PGNY240517P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 14.08 | 10.50 | 14.70 | 0.00 | - | 660 | 503 | 197.07% |
| PGNY240517P00050000 | 2024-04-24 2:56PM EDT | 50.00 | 16.70 | 16.10 | 18.90 | 0.00 | - | 580 | 167 | 189.94% |
| 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.