The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00195000 | 2024-05-09 2:10PM EDT | 2024-05-17 | 19.90 | 18.90 | 23.20 | 0.00 | - | 7 | 639 | 89.48% |
| PGR240621C00195000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 23.70 | 22.30 | 23.50 | 0.00 | - | 2 | 14 | 35.80% |
| PGR240816C00195000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 27.92 | 24.20 | 26.60 | 0.00 | - | 1 | 45 | 32.75% |
| PGR241018C00195000 | 2024-04-29 3:04PM EDT | 2024-10-18 | 22.72 | 29.50 | 30.30 | 0.00 | - | 4 | 8 | 33.36% |
| PGR241115C00195000 | 2024-04-19 10:24AM EDT | 2024-11-15 | 30.20 | 30.70 | 31.80 | 0.00 | - | 2 | 19 | 33.61% |
| PGR241220C00195000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 32.10 | 31.80 | 35.50 | 0.00 | - | 15 | 162 | 37.13% |
| PGR250117C00195000 | 2024-05-10 12:57PM EDT | 2025-01-17 | 34.20 | 33.90 | 36.40 | +1.21 | +3.67% | 22 | 314 | 36.42% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 46.65 | 45.50 | 50.50 | 0.00 | - | 2 | 25 | 37.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00195000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 1 | 1,093 | 43.16% |
| PGR240621P00195000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 0.64 | 0.60 | 0.70 | -0.11 | -14.67% | 11 | 74 | 23.00% |
| PGR240816P00195000 | 2024-05-10 2:59PM EDT | 2024-08-16 | 2.64 | 2.60 | 2.75 | -0.49 | -15.65% | 9 | 355 | 23.32% |
| PGR241018P00195000 | 2024-05-09 10:38AM EDT | 2024-10-18 | 4.80 | 4.40 | 4.70 | 0.00 | - | 2 | 40 | 22.93% |
| PGR241115P00195000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 6.40 | 5.20 | 5.50 | 0.00 | - | 56 | 62 | 22.84% |
| PGR241220P00195000 | 2024-04-18 1:26PM EDT | 2024-12-20 | 8.70 | 6.10 | 7.00 | 0.00 | - | 11 | 22 | 23.76% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 9.80 | 7.00 | 7.20 | 0.00 | - | 1 | 34 | 22.73% |
| PGR260116P00195000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 15.00 | 12.90 | 14.40 | 0.00 | - | 4 | 7 | 22.04% |
© 2024 Yahoo. All rights reserved.