NasdaqGS - Nasdaq Real Time Price USD
Progyny, Inc. (PGNY)
21.19
-2.18
(-9.33%)
At close: May 9 at 4:00:02 PM EDT
21.71
+0.52
+(2.45%)
After hours: May 9 at 6:44:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY250516C00012500 | 11/25/2024 3:02 PM | 12.5 | 4.40 | 10.60 | 10.80 | 0.00 | 0.00% | - | 20 | 641.02% |
| PGNY250516C00015000 | 3/7/2025 2:15 PM | 15 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 3 | 0.00% |
| PGNY250516C00017500 | 3/28/2025 11:24 AM | 17.5 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PGNY250516C00020000 | 5/8/2025 2:51 PM | 20 | 3.90 | 0.70 | 1.55 | 0.00 | 0.00% | 1 | 82 | 78.13% |
| PGNY250516C00022500 | 5/9/2025 3:17 PM | 22.5 | 0.20 | 0.10 | 0.20 | -1.80 | -90.00% | 26 | 1,024 | 52.54% |
| PGNY250516C00025000 | 5/9/2025 3:45 PM | 25 | 0.03 | 0.00 | 0.25 | -0.87 | -96.67% | 32 | 457 | 97.66% |
| PGNY250516C00030000 | 5/8/2025 12:49 PM | 30 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 185 | 220.70% |
| PGNY250516C00035000 | 2/28/2025 1:40 PM | 35 | 0.15 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 65 | 301.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGNY250516P00010000 | 3/24/2025 9:39 AM | 10 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 25 | 451.56% |
| PGNY250516P00012500 | 5/8/2025 10:31 AM | 12.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 35 | 337.89% |
| PGNY250516P00015000 | 5/8/2025 9:36 AM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 14 | 134.38% |
| PGNY250516P00017500 | 5/5/2025 3:48 PM | 17.5 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 100 | 160.55% |
| PGNY250516P00020000 | 5/9/2025 3:03 PM | 20 | 0.15 | 0.05 | 0.55 | -0.13 | -46.43% | 59 | 1,309 | 71.09% |
| PGNY250516P00022500 | 5/9/2025 10:22 AM | 22.5 | 1.52 | 1.30 | 1.55 | 0.42 | 38.18% | 12 | 412 | 63.67% |
| PGNY250516P00025000 | 4/29/2025 9:58 AM | 25 | 2.85 | 3.30 | 5.90 | 0.00 | 0.00% | 1 | 43 | 185.94% |
Related Tickers
ALHC Alignment Healthcare, Inc.
15.12
-1.95%
MOH Molina Healthcare, Inc.
322.20
-1.12%
NEUE NeueHealth, Inc.
6.76
+1.65%
CI The Cigna Group
333.46
+0.11%
HUM Humana Inc.
249.53
-1.51%
CNC Centene Corporation
62.79
+0.59%
ELV Elevance Health, Inc.
404.58
-1.89%
OSCR Oscar Health, Inc.
17.11
+0.29%
CVS CVS Health Corporation
66.97
-1.30%
CLOV Clover Health Investments, Corp.
3.5100
-6.40%