The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00170000 | 2024-05-10 1:59PM EDT | 2024-05-17 | 45.63 | 44.00 | 48.40 | +1.11 | +2.49% | 1 | 171 | 99.12% |
| PGR240816C00170000 | 2024-05-08 11:07AM EDT | 2024-08-16 | 51.32 | 47.00 | 51.40 | 0.00 | - | 2 | 561 | 53.25% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 2024-10-18 | 46.60 | 49.20 | 53.30 | 0.00 | - | 2 | 25 | 46.81% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 49.00 | 52.40 | 56.80 | 0.00 | - | 2 | 136 | 44.57% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 2026-01-16 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 31.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00170000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 394 | 86.52% |
| PGR240816P00170000 | 2024-04-23 9:36AM EDT | 2024-08-16 | 1.00 | 0.55 | 1.00 | 0.00 | - | 30 | 632 | 31.51% |
| PGR241018P00170000 | 2024-04-03 3:26PM EDT | 2024-10-18 | 2.80 | 1.85 | 2.05 | 0.00 | - | 1 | 3 | 29.60% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 2024-11-15 | 2.15 | 1.75 | 2.00 | 0.00 | - | 256 | 257 | 27.12% |
| PGR250117P00170000 | 2024-05-09 3:49PM EDT | 2025-01-17 | 3.00 | 2.85 | 3.00 | 0.00 | - | 12 | 122 | 26.55% |
| PGR260116P00170000 | 2024-05-07 10:20AM EDT | 2026-01-16 | 8.20 | 6.30 | 8.70 | 0.00 | - | 2 | 238 | 25.51% |
© 2024 Yahoo. All rights reserved.