The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250221C00230000 | 2024-06-21 2:04PM EDT | 230.00 | 11.67 | 9.50 | 13.30 | 0.00 | - | 2 | 2 | 31.10% |
| PGR250221C00240000 | 2024-06-28 1:27PM EDT | 240.00 | 8.40 | 6.80 | 9.90 | 0.00 | - | 15 | 16 | 30.19% |
| PGR250221C00255000 | 2024-06-27 1:32PM EDT | 255.00 | 5.00 | 3.90 | 6.20 | 0.00 | - | - | 0 | 29.25% |
| PGR250221C00285000 | 2024-07-02 9:30AM EDT | 285.00 | 1.70 | 1.45 | 3.80 | 0.00 | - | 1 | 2 | 32.59% |
| PGR250221C00290000 | 2024-07-02 9:30AM EDT | 290.00 | 1.50 | 1.20 | 3.50 | 0.00 | - | 1 | 0 | 33.02% |
| PGR250221C00295000 | 2024-07-02 9:30AM EDT | 295.00 | 1.30 | 1.05 | 3.30 | 0.00 | - | 10 | 0 | 33.64% |
| PGR250221C00300000 | 2024-07-02 9:30AM EDT | 300.00 | 1.10 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 33.75% |
| PGR250221C00305000 | 2024-06-24 9:30AM EDT | 305.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | - | 10 | 34.53% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250221P00140000 | 2024-06-21 9:30AM EDT | 140.00 | 1.55 | 0.00 | 3.50 | 0.00 | - | 11 | 11 | 43.43% |
| PGR250221P00145000 | 2024-07-02 9:30AM EDT | 145.00 | 1.75 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 40.89% |
| PGR250221P00150000 | 2024-06-21 9:30AM EDT | 150.00 | 2.10 | 0.05 | 3.90 | 0.00 | - | 1 | 0 | 39.04% |
| PGR250221P00155000 | 2024-06-26 9:30AM EDT | 155.00 | 2.50 | 0.15 | 3.80 | 0.00 | - | - | 0 | 35.93% |
| PGR250221P00165000 | 2024-07-01 3:06PM EDT | 165.00 | 3.15 | 0.75 | 4.90 | 0.00 | - | 2 | 0 | 33.44% |
© 2024 Yahoo. All rights reserved.