The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00200000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 16.30 | 14.00 | 18.00 | +2.00 | +13.99% | 7 | 3,182 | 72.29% |
| PGR240621C00200000 | 2024-05-09 3:22PM EDT | 2024-06-21 | 16.57 | 17.50 | 18.70 | 0.00 | - | 1 | 24 | 31.05% |
| PGR240816C00200000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 23.03 | 20.70 | 24.30 | 0.00 | - | 2 | 151 | 35.45% |
| PGR241018C00200000 | 2024-05-08 11:07AM EDT | 2024-10-18 | 27.82 | 24.00 | 26.50 | 0.00 | - | 2 | 118 | 31.94% |
| PGR241115C00200000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 25.45 | 27.40 | 29.80 | 0.00 | - | 8 | 16 | 35.36% |
| PGR241220C00200000 | 2024-05-07 10:00AM EDT | 2024-12-20 | 29.19 | 29.00 | 31.70 | +0.19 | +0.66% | 16 | 180 | 35.55% |
| PGR250117C00200000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 29.30 | 28.70 | 32.80 | 0.00 | - | 36 | 683 | 35.18% |
| PGR260116C00200000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 44.90 | 43.60 | 46.70 | 0.00 | - | 1 | 113 | 35.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00200000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.15 | -0.03 | -13.04% | 12 | 1,596 | 33.99% |
| PGR240621P00200000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 1.02 | 1.00 | 1.25 | -0.40 | -28.17% | 36 | 222 | 22.27% |
| PGR240816P00200000 | 2024-05-10 3:01PM EDT | 2024-08-16 | 3.67 | 3.50 | 3.70 | -0.13 | -3.42% | 24 | 375 | 22.46% |
| PGR241018P00200000 | 2024-05-10 1:01PM EDT | 2024-10-18 | 5.94 | 5.60 | 5.90 | -0.36 | -5.71% | 2 | 166 | 22.25% |
| PGR241115P00200000 | 2024-05-09 2:18PM EDT | 2024-11-15 | 6.60 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 22.05% |
| PGR241220P00200000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 11.20 | 7.40 | 8.20 | 0.00 | - | 1 | 11 | 22.82% |
| PGR250117P00200000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 8.90 | 8.30 | 10.00 | 0.00 | - | 5 | 216 | 24.36% |
| PGR260116P00200000 | 2024-04-05 11:40AM EDT | 2026-01-16 | 19.20 | 16.30 | 18.50 | 0.00 | - | 4 | 3 | 23.91% |
© 2024 Yahoo. All rights reserved.