Mail

Australia markets closed

ALL ORDS
8,022.70
+28.50(+0.36%)
ASX 200
7,749.00
+27.40(+0.35%)
AUD/USD
0.6604
-0.0017(-0.26%)
OIL
78.20
-1.06(-1.34%)
GOLD
2,366.90
+26.60(+1.14%)
Bitcoin AUD
92,059.99
+28.85(+0.03%)

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

215.76

+2.04

(+0.95%)

At close: 04:00PM EDT

214.79

-0.97

(-0.45%)

After hours:

07:52PM EDT

In the money

Show:ListStraddle

Strike:180.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PGR240517C00180000	2024-05-06 3:28PM EDT	2024-05-17	34.20	34.00	38.40	0.00	-	7	940	85.40%
PGR240816C00180000	2024-05-08 12:20PM EDT	2024-08-16	40.40	37.50	41.50	0.00	-	2	41	45.26%
PGR241018C00180000	2024-05-06 2:41PM EDT	2024-10-18	41.65	40.50	42.80	0.00	-	1	2	38.55%
PGR241220C00180000	2024-05-10 1:32PM EDT	2024-12-20	44.21	43.40	47.60	+0.71	+1.63%	2	152	42.24%
PGR250117C00180000	2024-05-02 12:52PM EDT	2025-01-17	41.50	44.00	46.90	0.00	-	3	569	38.54%
PGR260116C00180000	2024-05-06 10:24AM EDT	2026-01-16	55.30	56.00	60.00	0.00	-	1	120	39.13%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PGR240517P00180000	2024-05-09 2:08PM EDT	2024-05-17	0.12	0.05	1.35	0.00	-	3	285	94.34%
PGR240621P00180000	2024-05-10 11:39AM EDT	2024-06-21	0.17	0.10	0.75	-0.18	-51.43%	1	13	36.66%
PGR240816P00180000	2024-05-03 11:34AM EDT	2024-08-16	1.16	1.05	1.20	-0.84	-42.00%	2	314	26.76%
PGR241018P00180000	2024-04-11 10:49AM EDT	2024-10-18	4.70	2.15	2.40	0.00	-	-	43	25.50%
PGR241220P00180000	2024-04-12 3:40PM EDT	2024-12-20	6.20	3.30	4.50	0.00	-	1	26	27.03%
PGR250117P00180000	2024-03-28 1:35PM EDT	2025-01-17	6.50	5.40	5.80	0.00	-	11	161	28.28%
PGR260116P00180000	2024-04-09 3:55PM EDT	2026-01-16	13.60	9.80	12.30	0.00	-	2	6	25.99%