NasdaqGS - Delayed Quote • USD
Progress Software Corporation (PRGS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS240517C00050000 | 4/26/2024 6:36 PM | 50 | 1.35 | 1.25 | 2.75 | -0.80 | -37.21% | 1 | 309 | 53.71% |
| PRGS240517C00052500 | 4/25/2024 6:29 PM | 52.5 | 0.55 | 0.30 | 1.90 | 0.00 | 0.00% | 2 | 386 | 58.01% |
| PRGS240517C00055000 | 4/26/2024 3:39 PM | 55 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 12 | 294 | 27.74% |
| PRGS240517C00057500 | 3/28/2024 1:31 PM | 57.5 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 32 | 46.83% |
| PRGS240517C00060000 | 4/26/2024 7:49 PM | 60 | 0.11 | 0.00 | 0.00 | -0.04 | -26.67% | 1 | 6 | 12.50% |
| PRGS240517C00065000 | 3/18/2024 4:50 PM | 65 | 0.12 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 138.72% |
| PRGS240517C00080000 | 3/27/2024 1:30 PM | 80 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 50 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS240517P00042500 | 4/17/2024 2:48 PM | 42.5 | 0.09 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 69.63% |
| PRGS240517P00045000 | 4/26/2024 7:49 PM | 45 | 0.09 | 0.00 | 1.35 | -0.11 | -55.00% | 1 | 3 | 54.54% |
| PRGS240517P00047500 | 4/25/2024 7:45 PM | 47.5 | 0.25 | 0.20 | 2.40 | 0.00 | 0.00% | 1 | 326 | 52.69% |
| PRGS240517P00050000 | 4/26/2024 3:59 PM | 50 | 0.80 | 0.80 | 1.00 | 0.20 | 33.33% | 2 | 1,280 | 24.22% |
| PRGS240517P00052500 | 4/24/2024 7:38 PM | 52.5 | 1.75 | 0.80 | 4.10 | 0.00 | 0.00% | 10 | 226 | 58.84% |
| PRGS240517P00055000 | 3/22/2024 2:18 PM | 55 | 3.90 | 2.50 | 6.40 | 0.00 | 0.00% | 34 | 34 | 71.58% |
Related Tickers
MRDB MariaDB plc
0.5310
-0.13%
ACIW ACI Worldwide, Inc.
33.30
+1.62%
SPSC SPS Commerce, Inc.
178.96
+5.62%
NTCT NetScout Systems, Inc.
19.90
0.00%
VRNT Verint Systems Inc.
30.93
+2.42%
RPD Rapid7, Inc.
45.93
+0.17%
EVCM EverCommerce Inc.
9.17
-0.11%
TENB Tenable Holdings, Inc.
45.99
+1.34%
AVDX AvidXchange Holdings, Inc.
11.96
+1.10%
OSPN OneSpan Inc.
10.79
-1.46%