The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-05-10 1:36PM EDT | 2024-05-17 | 26.00 | 24.20 | 28.10 | +1.90 | +7.88% | 17 | 1,062 | 57.91% |
| PGR240621C00190000 | 2024-05-07 11:03AM EDT | 2024-06-21 | 26.27 | 25.80 | 29.60 | 0.00 | - | 1 | 8 | 46.74% |
| PGR240816C00190000 | 2024-05-08 11:57AM EDT | 2024-08-16 | 31.73 | 28.30 | 30.80 | 0.00 | - | 1 | 32 | 34.42% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 33.40 | 34.20 | 0.00 | - | 1 | 7 | 34.61% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 0.00% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 35.50 | 36.40 | 39.20 | 0.00 | - | 7 | 203 | 38.30% |
| PGR250117C00190000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 32.50 | 37.70 | 38.70 | 0.00 | - | 1 | 201 | 35.28% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 31.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-05-09 11:44AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 919 | 45.31% |
| PGR240621P00190000 | 2024-05-10 11:39AM EDT | 2024-06-21 | 0.40 | 0.40 | 1.10 | -0.08 | -16.67% | 6 | 66 | 30.46% |
| PGR240816P00190000 | 2024-05-10 10:56AM EDT | 2024-08-16 | 2.09 | 1.95 | 2.05 | -0.28 | -11.81% | 2 | 253 | 24.18% |
| PGR241018P00190000 | 2024-05-08 9:45AM EDT | 2024-10-18 | 3.80 | 3.50 | 3.80 | 0.00 | - | 66 | 120 | 23.78% |
| PGR241115P00190000 | 2024-05-06 1:23PM EDT | 2024-11-15 | 4.90 | 4.10 | 4.50 | 0.00 | - | - | 6 | 23.58% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.50 | 5.00 | 5.70 | 0.00 | - | - | 1 | 24.11% |
| PGR250117P00190000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 6.00 | 5.80 | 7.00 | -0.30 | -4.76% | 1 | 380 | 25.12% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 11.20 | 13.80 | 0.00 | - | 3 | 11 | 23.49% |
© 2024 Yahoo. All rights reserved.