Unlock stock picks and a broker-level newsfeed that powers Wall Street.
58.98
+1.22
+(2.11%)
At close: 4:00:00 PM EDT
58.69
-0.29
(-0.49%)
After hours: 5:22:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS250417C00045000 | 4/1/2025 11:53 AM | 45 | 11.75 | 13.40 | 14.80 | 0.00 | 0.00% | 2 | 3 | 72.85% |
| PRGS250417C00047500 | 4/1/2025 11:53 AM | 47.5 | 9.35 | 11.50 | 12.00 | 0.00 | 0.00% | 2 | 57 | 72.07% |
| PRGS250417C00050000 | 4/2/2025 10:01 AM | 50 | 7.70 | 9.00 | 9.40 | 0.45 | 6.21% | 3 | 54 | 55.47% |
| PRGS250417C00052500 | 4/2/2025 3:54 PM | 52.5 | 6.80 | 6.60 | 6.90 | 1.82 | 36.55% | 14 | 198 | 51.17% |
| PRGS250417C00055000 | 4/2/2025 10:16 AM | 55 | 3.00 | 4.30 | 4.60 | -0.08 | -2.60% | 9 | 1,039 | 42.33% |
| PRGS250417C00057500 | 4/2/2025 3:33 PM | 57.5 | 2.45 | 2.30 | 2.55 | 0.65 | 36.11% | 50 | 470 | 35.16% |
| PRGS250417C00060000 | 4/2/2025 2:57 PM | 60 | 0.84 | 0.90 | 1.10 | 0.14 | 20.00% | 17 | 68 | 31.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS250417P00042500 | 4/2/2025 2:40 PM | 42.5 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 16 | 41 | 67.97% |
| PRGS250417P00045000 | 4/2/2025 1:49 PM | 45 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 14 | 1,054 | 57.03% |
| PRGS250417P00047500 | 4/1/2025 3:52 PM | 47.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 100 | 839 | 51.95% |
| PRGS250417P00050000 | 4/2/2025 3:50 PM | 50 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 21 | 831 | 46.68% |
| PRGS250417P00052500 | 4/2/2025 2:57 PM | 52.5 | 0.15 | 0.00 | 0.15 | -0.13 | -46.43% | 66 | 257 | 38.57% |
| PRGS250417P00055000 | 4/2/2025 1:04 PM | 55 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 86 | 1,106 | 33.99% |
| PRGS250417P00057500 | 4/2/2025 3:53 PM | 57.5 | 0.70 | 0.70 | 0.85 | -0.85 | -54.84% | 53 | 14 | 30.27% |
| PRGS250417P00060000 | 4/2/2025 3:09 PM | 60 | 1.85 | 1.75 | 2.00 | -0.97 | -34.40% | 44 | 26 | 28.86% |
Related Tickers
VRNT Verint Systems Inc.
18.02
+1.07%
CSAI Cloudastructure Inc.
5.06
-11.23%
CORZ Core Scientific, Inc.
8.42
+5.25%
GRRR Gorilla Technology Group Inc.
20.77
-17.35%
MLGO MicroAlgo Inc.
18.00
-20.35%
RBRK Rubrik, Inc.
62.43
+3.24%
SAIL SailPoint, Inc. Common Stock
18.95
+3.61%
OKTA Okta, Inc.
105.38
+0.66%
VENAF Venus Acquisition Corporation
0.1000
0.00%
FIVN Five9, Inc.
27.46
+1.40%