Progress Software Corporation (PRGS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS241018C00030000 | 2023-10-20 1:45PM EDT | 30.00 | 22.70 | 22.20 | 27.00 | 0.00 | - | 1 | 2 | 125.32% |
| PRGS241018C00035000 | 2024-04-09 11:27AM EDT | 35.00 | 17.10 | 14.80 | 19.00 | 0.00 | - | 1 | 2 | 64.04% |
| PRGS241018C00042500 | 2023-12-20 12:14PM EDT | 42.50 | 15.84 | 16.00 | 19.30 | 0.00 | - | 4 | 2 | 121.08% |
| PRGS241018C00045000 | 2023-10-19 1:48PM EDT | 45.00 | 11.30 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 75.29% |
| PRGS241018C00050000 | 2024-05-15 11:03AM EDT | 50.00 | 5.00 | 1.90 | 4.60 | 0.00 | - | 1 | 41 | 36.22% |
| PRGS241018C00052500 | 2024-06-03 9:30AM EDT | 52.50 | 3.05 | 1.10 | 4.90 | 0.00 | - | 1 | 66 | 47.34% |
| PRGS241018C00055000 | 2024-05-14 2:10PM EDT | 55.00 | 2.45 | 1.30 | 4.60 | 0.00 | - | 4 | 32 | 52.20% |
| PRGS241018C00057500 | 2024-06-05 11:51AM EDT | 57.50 | 0.93 | 0.00 | 3.00 | -4.47 | -82.78% | 1 | 2 | 45.09% |
| PRGS241018C00060000 | 2024-05-17 2:33PM EDT | 60.00 | 1.10 | 0.40 | 1.00 | 0.00 | - | 17 | 330 | 31.07% |
| PRGS241018C00062500 | 2024-03-12 2:32PM EDT | 62.50 | 2.25 | 0.95 | 1.20 | 0.00 | - | - | 2 | 37.67% |
| PRGS241018C00065000 | 2024-02-28 12:50PM EDT | 65.00 | 1.20 | 0.85 | 1.10 | 0.00 | - | 50 | 60 | 40.45% |
| PRGS241018C00070000 | 2023-12-18 12:29PM EDT | 70.00 | 1.40 | 1.60 | 3.60 | 0.00 | - | 1 | 1 | 64.45% |
| PRGS241018C00085000 | 2024-02-06 4:47PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 50.68% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS241018P00030000 | 2024-03-05 10:45AM EDT | 30.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 239 | 51.47% |
| PRGS241018P00035000 | 2024-01-18 11:10AM EDT | 35.00 | 0.44 | 0.15 | 0.50 | 0.00 | - | 50 | 67 | 45.12% |
| PRGS241018P00040000 | 2024-06-03 2:06PM EDT | 40.00 | 0.55 | 0.30 | 0.70 | 0.00 | - | 35 | 249 | 35.25% |
| PRGS241018P00045000 | 2024-05-29 10:35AM EDT | 45.00 | 1.29 | 0.90 | 1.40 | 0.00 | - | 6 | 63 | 29.66% |
| PRGS241018P00047500 | 2024-04-29 1:09PM EDT | 47.50 | 2.35 | 1.70 | 2.40 | 0.00 | - | 11 | 11 | 30.71% |
| PRGS241018P00050000 | 2024-03-06 10:40AM EDT | 50.00 | 2.95 | 2.70 | 3.20 | 0.00 | - | 1 | 13 | 27.67% |
| PRGS241018P00052500 | 2024-05-17 2:12PM EDT | 52.50 | 3.90 | 1.65 | 5.20 | 0.00 | - | 5 | 40 | 32.32% |
| PRGS241018P00055000 | 2024-05-03 11:58AM EDT | 55.00 | 6.10 | 3.80 | 8.00 | 0.00 | - | 1 | 12 | 41.97% |
| PRGS241018P00060000 | 2024-04-10 11:05AM EDT | 60.00 | 9.80 | 7.10 | 10.50 | 0.00 | - | 3 | 4 | 29.44% |
© 2024 Yahoo. All rights reserved.