Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,853.34 -23.71 (-0.30%) Bitcoin USD
64,938.98 +2,145.30 (+3.42%) CMC Crypto 200
1,384.34 +71.71 (+5.78%)
Progress Software Corporation (PRGS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS240419C00030000 | 2024-04-11 1:32PM EDT | 30.00 | 22.10 | 18.00 | 22.50 | 0.00 | - | 2 | 0 | 1,085.55% |
| PRGS240419C00035000 | 2024-04-01 10:03AM EDT | 35.00 | 18.13 | 13.00 | 17.40 | 0.00 | - | 2 | 0 | 829.30% |
| PRGS240419C00037500 | 2024-04-01 10:03AM EDT | 37.50 | 15.58 | 10.90 | 15.50 | 0.00 | - | 2 | 0 | 396.88% |
| PRGS240419C00040000 | 2024-04-03 9:38AM EDT | 40.00 | 12.30 | 8.10 | 12.70 | 0.00 | - | 1 | 0 | 190.63% |
| PRGS240419C00045000 | 2024-04-16 2:07PM EDT | 45.00 | 5.90 | 3.30 | 7.10 | 0.00 | - | 2 | 13 | 384.38% |
| PRGS240419C00047500 | 2024-03-28 12:19PM EDT | 47.50 | 5.56 | 0.60 | 4.80 | 0.00 | - | 1 | 3 | 308.59% |
| PRGS240419C00050000 | 2024-04-16 1:58PM EDT | 50.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 4 | 39 | 25.20% |
| PRGS240419C00052500 | 2024-04-17 2:54PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 831 | 25.00% |
| PRGS240419C00055000 | 2024-04-16 10:13AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 481 | 114.06% |
| PRGS240419C00057500 | 2024-04-04 2:22PM EDT | 57.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2,904 | 121.88% |
| PRGS240419C00060000 | 2024-04-18 9:45AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 413 | 154.69% |
| PRGS240419C00062500 | 2024-03-27 11:02AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 307.03% |
| PRGS240419C00065000 | 2024-03-26 3:26PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 346.09% |
| PRGS240419C00070000 | 2024-04-01 10:18AM EDT | 70.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3 | 131 | 727.34% |
| PRGS240419C00075000 | 2024-03-26 2:16PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 481.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS240419P00030000 | 2024-04-01 10:18AM EDT | 30.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 1,139.84% |
| PRGS240419P00035000 | 2024-03-26 11:52AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 489.84% |
| PRGS240419P00037500 | 2024-03-25 10:52AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 414.45% |
| PRGS240419P00040000 | 2024-03-26 3:45PM EDT | 40.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 47 | 45 | 342.58% |
| PRGS240419P00042500 | 2024-04-09 3:47PM EDT | 42.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 750 | 272.66% |
| PRGS240419P00045000 | 2024-04-05 12:53PM EDT | 45.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 176 | 156.64% |
| PRGS240419P00047500 | 2024-04-17 3:07PM EDT | 47.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 1,055 | 132.81% |
| PRGS240419P00050000 | 2024-04-18 10:50AM EDT | 50.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 4,147 | 34.38% |
| PRGS240419P00052500 | 2024-04-18 9:52AM EDT | 52.50 | 2.20 | 0.05 | 2.90 | 0.00 | - | 1 | 937 | 151.76% |
| PRGS240419P00055000 | 2024-04-02 10:00AM EDT | 55.00 | 3.00 | 2.60 | 5.80 | 0.00 | - | 1 | 14 | 266.99% |
| PRGS240419P00057500 | 2024-03-12 12:37PM EDT | 57.50 | 4.20 | 3.60 | 8.40 | 0.00 | - | 2 | 0 | 341.80% |
| PRGS240419P00060000 | 2024-03-27 1:20PM EDT | 60.00 | 7.80 | 7.50 | 12.00 | 0.00 | - | 4 | 0 | 207.03% |
© 2024 Yahoo. All rights reserved.