Progress Software Corporation (PRGS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS240621C00045000 | 2024-05-23 11:49AM EDT | 45.00 | 5.50 | 4.90 | 8.00 | 0.00 | - | 2 | 8 | 80.91% |
| PRGS240621C00050000 | 2024-05-29 3:14PM EDT | 50.00 | 1.15 | 0.70 | 4.20 | 0.00 | - | 6 | 12 | 56.30% |
| PRGS240621C00052500 | 2024-05-24 3:34PM EDT | 52.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 6.25% |
| PRGS240621C00055000 | 2024-05-14 10:51AM EDT | 55.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 560 | 55.52% |
| PRGS240621C00057500 | 2024-04-26 2:17PM EDT | 57.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 6 | 24 | 117.58% |
| PRGS240621C00060000 | 2024-04-18 9:45AM EDT | 60.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 174 | 75.10% |
| PRGS240621C00062500 | 2024-04-19 9:30AM EDT | 62.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 75.00% |
| PRGS240621C00065000 | 2024-03-26 3:42PM EDT | 65.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 87.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS240621P00030000 | 2023-11-10 4:43PM EDT | 30.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 360 | 283.89% |
| PRGS240621P00035000 | 2023-11-10 4:34PM EDT | 35.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 20 | 21 | 144.92% |
| PRGS240621P00040000 | 2023-12-15 12:32PM EDT | 40.00 | 0.60 | 0.40 | 3.30 | 0.00 | - | 1 | 6 | 147.46% |
| PRGS240621P00042500 | 2024-05-15 11:09AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 48.63% |
| PRGS240621P00045000 | 2024-03-28 10:45AM EDT | 45.00 | 0.24 | 0.25 | 1.50 | 0.00 | - | 2 | 835 | 68.46% |
| PRGS240621P00047500 | 2024-05-29 10:35AM EDT | 47.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 8 | 39 | 43.70% |
| PRGS240621P00050000 | 2024-05-28 2:46PM EDT | 50.00 | 1.06 | 0.55 | 2.95 | 0.00 | - | 20 | 494 | 72.80% |
| PRGS240621P00052500 | 2024-04-22 10:05AM EDT | 52.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PRGS240621P00055000 | 2024-03-06 4:31PM EDT | 55.00 | 4.00 | 4.40 | 4.80 | 0.00 | - | 1 | 7 | 0.00% |
| PRGS240621P00057500 | 2024-02-13 1:12PM EDT | 57.50 | 3.90 | 4.90 | 7.90 | 0.00 | - | 10 | 12 | 64.31% |
| PRGS240621P00060000 | 2024-01-31 1:22PM EDT | 60.00 | 4.40 | 7.00 | 8.30 | 0.00 | - | 16 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.