The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00160000 | 2024-05-03 10:29AM EDT | 2024-05-17 | 44.70 | 54.00 | 58.40 | 0.00 | - | 1 | 125 | 119.92% |
| PGR240816C00160000 | 2024-04-08 3:25PM EDT | 2024-08-16 | 54.49 | 56.90 | 61.30 | 0.00 | - | 1 | 5 | 51.93% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 2024-11-15 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241220C00160000 | 2024-05-06 10:22AM EDT | 2024-12-20 | 59.79 | 60.60 | 64.70 | 0.00 | - | 1 | 52 | 49.31% |
| PGR250117C00160000 | 2024-04-29 11:35AM EDT | 2025-01-17 | 54.79 | 61.20 | 65.20 | 0.00 | - | 1 | 140 | 47.60% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 2026-01-16 | 64.47 | 70.60 | 75.30 | 0.00 | - | 4 | 14 | 43.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00160000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 318 | 81.25% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 2024-08-16 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 43.54% |
| PGR241018P00160000 | 2024-05-06 10:20AM EDT | 2024-10-18 | 1.10 | 0.90 | 1.10 | 0.00 | - | 3 | 98 | 30.13% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 2024-11-15 | 1.49 | 0.00 | 3.30 | 0.00 | - | 1 | 14 | 37.27% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 2024-12-20 | 2.65 | 0.85 | 1.90 | 0.00 | - | 1 | 1 | 29.21% |
| PGR250117P00160000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 2.85 | 2.00 | 2.20 | 0.00 | - | 2 | 261 | 28.66% |
| PGR260116P00160000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 7.00 | 5.10 | 7.10 | 0.00 | - | 44 | 67 | 27.05% |
© 2024 Yahoo. All rights reserved.