The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00210000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 6.95 | 6.60 | 7.00 | +1.42 | +25.68% | 206 | 1,974 | 28.61% |
| PGR240621C00210000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 9.94 | 8.00 | 11.60 | +0.98 | +10.94% | 21 | 238 | 29.19% |
| PGR240816C00210000 | 2024-05-10 3:45PM EDT | 2024-08-16 | 15.20 | 13.10 | 15.30 | +1.20 | +8.57% | 10 | 433 | 27.75% |
| PGR241018C00210000 | 2024-05-08 3:09PM EDT | 2024-10-18 | 20.20 | 17.50 | 19.70 | 0.00 | - | 1 | 50 | 29.58% |
| PGR241115C00210000 | 2024-04-19 10:42AM EDT | 2024-11-15 | 21.00 | 19.30 | 21.60 | 0.00 | - | 2 | 6 | 30.45% |
| PGR241220C00210000 | 2024-05-10 3:02PM EDT | 2024-12-20 | 23.13 | 21.20 | 25.50 | +0.93 | +4.19% | 17 | 57 | 33.91% |
| PGR250117C00210000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 24.20 | 22.40 | 24.80 | -0.96 | -3.82% | 1 | 824 | 30.97% |
| PGR260116C00210000 | 2024-05-09 9:34AM EDT | 2026-01-16 | 38.70 | 37.70 | 41.50 | 0.00 | - | 2 | 59 | 35.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00210000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.90 | -0.70 | -50.00% | 161 | 1,902 | 24.83% |
| PGR240621P00210000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 2.89 | 2.95 | 3.20 | -0.54 | -15.74% | 112 | 403 | 19.50% |
| PGR240816P00210000 | 2024-05-10 3:12PM EDT | 2024-08-16 | 6.20 | 6.30 | 6.50 | -0.80 | -11.43% | 11 | 417 | 20.67% |
| PGR241018P00210000 | 2024-04-30 10:29AM EDT | 2024-10-18 | 12.60 | 8.80 | 9.10 | 0.00 | - | 3 | 168 | 20.87% |
| PGR241115P00210000 | 2024-05-06 1:03PM EDT | 2024-11-15 | 11.10 | 9.70 | 10.00 | 0.00 | - | 2 | 108 | 20.76% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 10.70 | 11.90 | 0.00 | - | 2 | 12 | 21.98% |
| PGR250117P00210000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 14.80 | 11.10 | 12.00 | 0.00 | - | 127 | 198 | 20.87% |
| PGR260116P00210000 | 2024-05-07 2:59PM EDT | 2026-01-16 | 20.70 | 18.10 | 20.30 | 0.00 | - | 1 | 16 | 20.99% |
© 2024 Yahoo. All rights reserved.