Options Chain for PROGYNY INC COM (PGNY) - $13.98 as of 11/20/2024 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 12.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 8.70 | 10.60 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.50 | 6.20 | 8.10 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 3.90 | 5.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 12.50 | 0.00 | 1.85 | 1.60 | +0.08 | +5.27% | 1 | 24 | 1.41 | 0.79 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 0.35 | 0.40 | 0.40 | +0.05 | +14.29% | 54 | 156 | 0.53 | 0.29 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 10 | 232 | 0.57 | 0.04 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 280 | 0.74 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 12.50 | 0.20 | 0.30 | 0.20 | -0.10 | -33.34% | 9 | 530 | 0.44 | -0.21 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 15.00 | 1.05 | 1.70 | 1.40 | -0.23 | -14.11% | 12 | 236 | 1.53 | -0.71 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 3.40 | 3.90 | 3.02 | 0.00 | 0.00% | 0 | 42 | 1.65 | -0.96 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 5.90 | 6.10 | 3.30 | 0.00 | 0.00% | 0 | 20 | 2.26 | -1.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 8.30 | 10.10 | 7.15 | 0.00 | 0.00% | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 10.90 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 15.80 | 17.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |