The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00165000 | 2024-05-09 10:01AM EDT | 2024-05-17 | 49.52 | 49.00 | 53.30 | 0.00 | - | 1 | 310 | 107.03% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 2024-08-16 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 2024-10-18 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 38.13% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 52.78 | 56.10 | 60.50 | 0.00 | - | - | 1 | 47.82% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 50.30 | 56.80 | 61.20 | 0.00 | - | 1 | 256 | 46.55% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 2026-01-16 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 31.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00165000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 783 | 86.72% |
| PGR240621P00165000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 54.05% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 2024-08-16 | 0.90 | 0.25 | 1.90 | 0.00 | - | 35 | 78 | 40.61% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 2024-10-18 | 2.10 | 1.50 | 2.30 | 0.00 | - | 6 | 555 | 33.42% |
| PGR241115P00165000 | 2024-05-09 1:07PM EDT | 2024-11-15 | 1.50 | 1.40 | 1.65 | 0.00 | - | 2 | 1,206 | 28.17% |
| PGR241220P00165000 | 2024-05-06 10:07AM EDT | 2024-12-20 | 2.30 | 1.90 | 2.20 | 0.00 | - | 1 | 5 | 27.98% |
| PGR250117P00165000 | 2024-05-06 1:23PM EDT | 2025-01-17 | 2.80 | 2.40 | 2.60 | 0.00 | - | 54 | 136 | 27.70% |
| PGR260116P00165000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 7.00 | 5.70 | 7.80 | 0.00 | - | 1 | 33 | 26.19% |
© 2024 Yahoo. All rights reserved.