Breaking News

Progyny Inc (PGNY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

22.49 -1.02 -4.34%

01/08 - Closed. Currency in USD

After Hours

22.49

0.00

0.00%

21:32:06 - Real-time Data

Type: Equity

Market: United States

Volume: 1,210,981
Bid/Ask: 0.00 / 0.00
Day's Range: 22.36 - 23.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Progyny Option Chain

Get free option data for PGNY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Progyny options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 01, 2025 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.6	22	0	2.50	0	0%	0	1.15	0
PGNY Call 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250815\|2.50C Delta0.9819 Imp Vol10.9688 Bid19.6 Gamma0.0009 Theoretical20.8 Ask22 Theta-0.0764 Intrinsic Value19.99 Volume0 Vega0.0019 Time Value-19.99 Open Interest0 Rho0.0005 Delta / Theta-12.8485 PGNY Put 2.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250815\|2.50P Delta-0.0172 Imp Vol9.3034 Bid0 Gamma0.001 Theoretical0.58 Ask1.15 Theta-0.062 Intrinsic Value-19.99 Volume0 Vega0.0019 Time Value19.99 Open Interest0 Rho-0.0003 Delta / Theta0.2775
0	0%	17.1	19.5	0	5.00	0	0%	0	1.35	0
PGNY Call 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250815\|5.00C Delta0.9621 Imp Vol7.0807 Bid17.1 Gamma0.0027 Theoretical18.3 Ask19.5 Theta-0.0918 Intrinsic Value17.49 Volume0 Vega0.0036 Time Value-17.49 Open Interest0 Rho0.0012 Delta / Theta-10.4795 PGNY Put 5.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250815\|5.00P Delta-0.0344 Imp Vol6.459 Bid0 Gamma0.0027 Theoretical0.68 Ask1.35 Theta-0.077 Intrinsic Value-17.49 Volume0 Vega0.0033 Time Value17.49 Open Interest0 Rho-0.0005 Delta / Theta0.4471
0	0%	14.8	17	0	7.50	0.05	0%	0	1.35	0
PGNY Call 7.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolPGNY\|20250815\|7.50C Delta0.9409 Imp Vol5.4267 Bid14.8 Gamma0.0049 Theoretical15.9 Ask17 Theta-0.1007 Intrinsic Value14.99 Volume0 Vega0.0052 Time Value-14.99 Open Interest0 Rho0.002 Delta / Theta-9.3454 PGNY Put 7.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolPGNY\|20250815\|7.50P Delta-0.0508 Imp Vol4.787 Bid0 Gamma0.005 Theoretical0.68 Ask1.35 Theta-0.0781 Intrinsic Value-14.99 Volume0 Vega0.0046 Time Value15.04 Open Interest118 Rho-0.0006 Delta / Theta0.6499
					22.49	Price @ Aug 01, 2025 20:13 GMT
1.4	0%	1.35	1.5	14	22.50	1.05	0%	1.35	1.45	0
PGNY Call 22.50 Exp: Aug 15, 2025 Last: 1.4 Chg.: 0% SymbolPGNY\|20250815\|22.50C Delta0.534 Imp Vol0.7902 Bid1.35 Gamma0.1142 Theoretical1.4 Ask1.5 Theta-0.0507 Intrinsic Value-0.01 Volume14 Vega0.0175 Time Value1.41 Open Interest400 Rho0.0041 Delta / Theta-10.5383 PGNY Put 22.50 Exp: Aug 15, 2025 Last: 1.05 Chg.: 0% SymbolPGNY\|20250815\|22.50P Delta-0.4778 Imp Vol0.7801 Bid1.35 Gamma0.1166 Theoretical1.4 Ask1.45 Theta-0.0474 Intrinsic Value0.01 Volume0 Vega0.0175 Time Value1.04 Open Interest269 Rho-0.004 Delta / Theta10.0716
0.51	-40%	0.5	0.55	10	25.00	2.4	0%	3	3.2	0
PGNY Call 25.00 Exp: Aug 15, 2025 Last: 0.51 Chg.: -40% SymbolPGNY\|20250815\|25.00C Delta0.2642 Imp Vol0.7812 Bid0.5 Gamma0.0954 Theoretical0.51 Ask0.55 Theta-0.0407 Intrinsic Value-2.51 Volume10 Vega0.0143 Time Value3.02 Open Interest633 Rho0.0021 Delta / Theta-6.4961 PGNY Put 25.00 Exp: Aug 15, 2025 Last: 2.4 Chg.: 0% SymbolPGNY\|20250815\|25.00P Delta-0.7322 Imp Vol0.7986 Bid3 Gamma0.0945 Theoretical3.1 Ask3.2 Theta-0.0394 Intrinsic Value2.51 Volume0 Vega0.0144 Time Value-0.11 Open Interest122 Rho-0.0058 Delta / Theta18.5943
0.15	0%	0	1.15	0	30.00	9.2	0%	6.9	8.1	0
PGNY Call 30.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 0% SymbolPGNY\|20250815\|30.00C Delta0.1877 Imp Vol1.4434 Bid0 Gamma0.0425 Theoretical0.58 Ask1.15 Theta-0.0613 Intrinsic Value-7.51 Volume0 Vega0.0118 Time Value7.66 Open Interest367 Rho0.0014 Delta / Theta-3.0601 PGNY Put 30.00 Exp: Aug 15, 2025 Last: 9.2 Chg.: 0% SymbolPGNY\|20250815\|30.00P Delta-0.8208 Imp Vol1.4126 Bid6.9 Gamma0.0425 Theoretical8.1 Ask8.1 Theta-0.0556 Intrinsic Value7.51 Volume0 Vega0.0115 Time Value1.69 Open Interest1 Rho-0.0072 Delta / Theta14.7629

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

PGNY Comments

Write your thoughts about Progyny Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,740.0	+151.4	+0.35%
US 500	6,263.1	+25.1	+0.40%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,425.97	-639.50	-2.66%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.48	-0.19	-0.27%
Crude Oil WTI	67.21	-0.12	-0.18%
Gold	3,409.30	+9.50	+0.28%
Silver	37.115	+0.186	+0.50%
Copper	4.4288	-0.0262	-0.59%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5240	-0.0430	-0.94%
Germany 10Y	2.6770	-0.0160	-0.59%
U.S. 10Y	4.252	+0.022	+0.52%
U.S. 5Y	3.792	+0.021	+0.56%
U.S. 2Y	3.716	+0.012	+0.32%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
PGNY	22.49	-1.02	-4.34%
5YM	10.50	-0.30	-2.78%
East Capital Öste.	30.868	+0.520	+1.70%
AMOne Mizuho Ocea.	6,118.290	-0.710	-0.01%
NWAY	37.00	0.00	0.00%
VCT	0.02	0.00	0.00%
CTNGk	5.000	0.000	0.00%
International Bus.	0.000	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K