NasdaqGS - Delayed Quote • USD
Progress Software Corporation (PRGS)
At close: 4:00 PM EDT
After hours: 4:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS240517C00047500 | 4/30/2024 3:10 PM | 47.5 | 2.80 | 1.50 | 6.30 | 0.00 | 0.00% | - | 1 | 119.97% |
| PRGS240517C00050000 | 4/30/2024 7:56 PM | 50 | 1.10 | 0.00 | 4.20 | 0.00 | 0.00% | 14 | 320 | 99.56% |
| PRGS240517C00052500 | 5/7/2024 3:18 PM | 52.5 | 0.40 | 0.30 | 0.50 | 0.10 | 33.33% | 1 | 384 | 27.05% |
| PRGS240517C00055000 | 5/2/2024 7:35 PM | 55 | 0.11 | 0.00 | 0.25 | 0.01 | 10.00% | 2 | 303 | 37.11% |
| PRGS240517C00057500 | 3/28/2024 1:31 PM | 57.5 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 32 | 57.62% |
| PRGS240517C00060000 | 4/26/2024 7:49 PM | 60 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| PRGS240517C00065000 | 3/18/2024 4:50 PM | 65 | 0.12 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 182.32% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRGS240517P00037500 | 4/29/2024 3:49 PM | 37.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 33 | 130.66% |
| PRGS240517P00040000 | 4/29/2024 3:49 PM | 40 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 11 | 25.00% |
| PRGS240517P00042500 | 4/17/2024 2:48 PM | 42.5 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 88.28% |
| PRGS240517P00045000 | 4/26/2024 7:49 PM | 45 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 67.97% |
| PRGS240517P00047500 | 4/30/2024 1:59 PM | 47.5 | 0.25 | 0.00 | 3.60 | 0.00 | 0.00% | 56 | 298 | 98.88% |
| PRGS240517P00050000 | 4/30/2024 4:15 PM | 50 | 1.10 | 0.25 | 0.35 | 0.00 | 0.00% | 57 | 1,279 | 24.46% |
| PRGS240517P00052500 | 4/24/2024 7:38 PM | 52.5 | 1.75 | 0.00 | 2.25 | 0.00 | 0.00% | 10 | 226 | 44.63% |
| PRGS240517P00055000 | 3/22/2024 2:18 PM | 55 | 3.90 | 2.50 | 6.40 | 0.00 | 0.00% | 34 | 34 | 58.20% |
Related Tickers
MRDB MariaDB plc
0.4993
-0.76%
SPSC SPS Commerce, Inc.
192.68
+1.96%
NTCT NetScout Systems, Inc.
20.00
-0.89%
TDC Teradata Corporation
32.72
-13.80%
ACIW ACI Worldwide, Inc.
35.88
+1.04%
DOX Amdocs Limited
85.05
+0.12%
FLYW Flywire Corporation
20.54
+2.65%
TE7.F Tenable Holdings, Inc.
42.37
+0.26%
S86.SG SPS Commerce, Inc.
174.00
+3.57%
1F9.F Five9, Inc.
51.36
-5.03%