The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00150000 | 2024-05-06 2:13PM EDT | 2024-05-17 | 64.00 | 63.80 | 67.80 | 0.00 | - | 2 | 12 | 104.00% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 2024-08-16 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 0.00% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 2024-10-18 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 37.76% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 2024-11-15 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00150000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 71.18 | 69.50 | 73.70 | -0.09 | -0.13% | 1 | 354 | 50.54% |
| PGR260116C00150000 | 2024-05-02 10:43AM EDT | 2026-01-16 | 76.86 | 78.00 | 82.50 | 0.00 | - | 1 | 19 | 45.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 161 | 95.41% |
| PGR240816P00150000 | 2024-03-18 9:35AM EDT | 2024-08-16 | 1.20 | 0.25 | 0.95 | 0.00 | - | 6 | 14 | 42.93% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 2024-10-18 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 50.04% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 42.24% |
| PGR241220P00150000 | 2024-05-06 2:35PM EDT | 2024-12-20 | 1.15 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 36.03% |
| PGR250117P00150000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 2.15 | 1.55 | 2.05 | 0.00 | - | 1 | 309 | 32.43% |
| PGR260116P00150000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 7.55 | 3.70 | 6.00 | 0.00 | - | 4 | 8 | 28.92% |
© 2024 Yahoo. All rights reserved.