The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 37.60 | 39.00 | 43.40 | 0.00 | - | 1 | 124 | 89.06% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 35.10 | 42.20 | 46.50 | 0.00 | - | 1 | 30 | 49.30% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 41.60 | 44.70 | 48.70 | 0.00 | - | 4 | 2 | 44.24% |
| PGR241220C00175000 | 2024-05-10 1:01PM EDT | 2024-12-20 | 48.27 | 47.80 | 51.80 | +1.27 | +2.70% | 2 | 50 | 43.92% |
| PGR250117C00175000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 50.01 | 48.10 | 52.00 | 0.00 | - | 15 | 315 | 41.79% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 41.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 542 | 58.59% |
| PGR240621P00175000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.45 | 0.05 | 1.25 | 0.00 | - | - | 7 | 45.91% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 2024-08-16 | 1.40 | 0.85 | 0.95 | 0.00 | - | 1 | 32 | 28.09% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 2.45 | 1.70 | 1.95 | 0.00 | - | 1 | 11 | 26.48% |
| PGR241115P00175000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 2.42 | 2.15 | 2.40 | 0.00 | - | 2 | 2 | 26.02% |
| PGR241220P00175000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 3.60 | 2.75 | 4.30 | 0.00 | - | 19 | 59 | 29.15% |
| PGR250117P00175000 | 2024-05-09 11:26AM EDT | 2025-01-17 | 3.40 | 3.40 | 3.60 | 0.00 | - | 20 | 68 | 25.77% |
| PGR260116P00175000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 9.50 | 7.30 | 9.70 | 0.00 | - | 1 | 64 | 24.86% |
© 2024 Yahoo. All rights reserved.