PRGS - Progress Software Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PRGS190621C00030000 2019-04-01 3:28PM EDT 30.00 15.30 0.00 0.00 0.00 - 1 0 0.00%
PRGS190621C00035000 2019-05-01 1:56PM EDT 35.00 10.50 7.90 10.50 0.00 - 1 42 79.30%
PRGS190621C00040000 2019-05-03 2:08PM EDT 40.00 3.00 3.40 4.00 0.00 - 1 22 39.31%
PRGS190621C00045000 2019-05-17 3:40PM EDT 45.00 0.65 0.65 0.80 +0.05 +8.33% 2 697 28.66%
PRGS190621C00050000 2019-05-03 1:54PM EDT 50.00 0.22 0.00 0.95 0.00 - 5 219 58.79%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PRGS190621P00022500 2019-04-02 9:32AM EDT 22.50 0.15 0.00 0.60 0.00 - 2 0 136.72%
PRGS190621P00030000 2019-02-20 1:22PM EDT 30.00 0.50 0.00 0.35 0.00 - 0 80 74.71%
PRGS190621P00035000 2019-04-03 11:38AM EDT 35.00 0.15 0.00 0.65 0.00 - 1 62 55.96%
PRGS190621P00040000 2019-05-10 12:12PM EDT 40.00 0.55 0.35 0.60 0.00 - 13 791 35.50%
PRGS190621P00045000 2019-05-10 12:12PM EDT 45.00 3.10 2.25 2.65 0.00 - 13 97 30.76%
PRGS190621P00050000 2019-05-09 11:34AM EDT 50.00 7.20 5.90 7.30 0.00 - 5 1 47.90%