The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00185000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 31.01 | 29.10 | 33.30 | +1.16 | +3.89% | 12 | 435 | 69.24% |
| PGR240621C00185000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 29.10 | 30.30 | 34.50 | 0.00 | - | 1 | 1 | 52.12% |
| PGR240816C00185000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 26.63 | 33.00 | 36.80 | 0.00 | - | 6 | 54 | 41.74% |
| PGR241018C00185000 | 2024-05-06 3:27PM EDT | 2024-10-18 | 35.75 | 37.50 | 38.30 | 0.00 | - | 2 | 22 | 36.14% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 2024-11-15 | 31.13 | 37.30 | 39.80 | 0.00 | - | 2 | 25 | 36.53% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 39.10 | 40.30 | 43.20 | 0.00 | - | 1 | 284 | 39.91% |
| PGR250117C00185000 | 2024-04-29 11:07AM EDT | 2025-01-17 | 35.40 | 40.00 | 42.60 | 0.00 | - | 1 | 392 | 36.59% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 48.35 | 52.50 | 57.00 | 0.00 | - | 2 | 8 | 38.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00185000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 52 | 1,387 | 51.17% |
| PGR240621P00185000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 0.42 | 0.15 | 0.65 | 0.00 | - | 3 | 28 | 30.79% |
| PGR240816P00185000 | 2024-05-08 9:57AM EDT | 2024-08-16 | 1.65 | 1.45 | 1.55 | 0.00 | - | 4 | 158 | 25.31% |
| PGR241018P00185000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 3.20 | 2.75 | 3.00 | 0.00 | - | 2 | 42 | 24.51% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 5.80 | 4.10 | 4.80 | 0.00 | - | 1 | 6 | 24.98% |
| PGR250117P00185000 | 2024-05-08 11:14AM EDT | 2025-01-17 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1 | 57 | 24.16% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 14.30 | 11.10 | 13.30 | 0.00 | - | 2 | 22 | 25.03% |
© 2024 Yahoo. All rights reserved.