New Zealand markets closed

Progenity, Inc. (PROG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.6900+0.0800 (+4.97%)
At close: 04:00PM EST
1.7100 +0.02 (+1.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PROG220121C000005002022-01-13 12:44PM EST0.501.111.131.290.00-11103687.50%
PROG220121C000010002022-01-14 3:42PM EST1.000.680.660.79+0.07+11.48%43875387.50%
PROG220121C000015002022-01-14 3:59PM EST1.500.230.230.25+0.05+27.78%5732,896165.63%
PROG220121C000020002022-01-14 3:59PM EST2.000.050.050.06+0.01+25.00%5,60115,990193.75%
PROG220121C000025002022-01-14 3:59PM EST2.500.020.020.04-0.01-33.33%3,27835,167262.50%
PROG220121C000030002022-01-14 3:57PM EST3.000.010.010.02-0.01-50.00%62813,664293.75%
PROG220121C000035002022-01-14 3:57PM EST3.500.010.010.02-0.01-50.00%776,601350.00%
PROG220121C000040002022-01-14 3:57PM EST4.000.010.000.01-0.01-50.00%756,511337.50%
PROG220121C000045002022-01-14 2:37PM EST4.500.020.000.03+0.01+100.00%2157,880437.50%
PROG220121C000050002022-01-14 12:49PM EST5.000.040.000.01+0.03+300.00%14814,470400.00%
PROG220121C000055002022-01-14 1:23PM EST5.500.010.000.010.00-36,139425.00%
PROG220121C000075002022-01-14 12:26PM EST7.500.010.000.010.00-1023,492525.00%
PROG220121C000100002022-01-11 2:29PM EST10.000.010.000.010.00-204,482600.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PROG220121P000005002022-01-06 11:09AM EST0.500.020.000.010.00-10968525.00%
PROG220121P000010002022-01-14 1:33PM EST1.000.010.000.01-0.01-50.00%264,735250.00%
PROG220121P000015002022-01-14 3:59PM EST1.500.060.040.06-0.01-14.29%3962,056165.63%
PROG220121P000020002022-01-14 3:59PM EST2.000.370.360.39-0.06-13.95%2302,446209.38%
PROG220121P000025002022-01-14 3:50PM EST2.500.850.821.00-0.08-8.60%332,976390.63%
PROG220121P000030002022-01-14 12:05PM EST3.001.401.291.490.00-51,429446.88%
PROG220121P000035002022-01-14 3:06PM EST3.501.801.722.05-0.10-5.26%1779509.38%
PROG220121P000040002022-01-14 3:32PM EST4.002.522.282.51+0.14+5.88%15706584.38%
PROG220121P000045002022-01-14 3:50PM EST4.502.912.733.05+0.03+1.04%3442625.00%
PROG220121P000050002022-01-12 1:51PM EST5.003.203.253.650.00-1419775.00%
PROG220121P000055002022-01-14 2:29PM EST5.503.903.754.200.00-133856.25%
PROG220121P000075002022-01-05 12:22PM EST7.505.395.656.250.00-2176934.38%
PROG220121P000100002022-01-10 3:54PM EST10.008.158.308.750.00-1291,162.50%