The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00220000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.55 | +0.33 | +32.35% | 619 | 3,717 | 29.05% |
| PGR240621C00220000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.70 | +0.59 | +15.49% | 38 | 870 | 22.68% |
| PGR240816C00220000 | 2024-05-10 1:08PM EDT | 2024-08-16 | 9.40 | 9.40 | 9.70 | +0.65 | +7.43% | 3 | 667 | 26.12% |
| PGR241018C00220000 | 2024-05-07 2:41PM EDT | 2024-10-18 | 13.20 | 13.60 | 14.10 | -0.40 | -2.94% | 1 | 208 | 28.06% |
| PGR241115C00220000 | 2024-05-06 2:44PM EDT | 2024-11-15 | 15.30 | 13.50 | 16.00 | 0.00 | - | 8 | 28 | 28.96% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 17.08 | 17.50 | 18.40 | 0.00 | - | 1 | 26 | 30.16% |
| PGR250117C00220000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 19.60 | 18.40 | 19.20 | 0.00 | - | 3 | 2,771 | 29.55% |
| PGR260116C00220000 | 2024-05-10 2:59PM EDT | 2026-01-16 | 34.00 | 32.60 | 35.00 | +0.50 | +1.49% | 22 | 23 | 33.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00220000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 5.40 | 5.20 | 5.70 | -1.06 | -16.41% | 59 | 201 | 28.13% |
| PGR240621P00220000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 7.54 | 7.30 | 7.70 | -0.84 | -10.02% | 5 | 15 | 18.24% |
| PGR240816P00220000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 10.65 | 10.70 | 11.00 | -1.25 | -10.50% | 4 | 233 | 19.47% |
| PGR241018P00220000 | 2024-05-10 1:32PM EDT | 2024-10-18 | 13.69 | 13.20 | 15.50 | -0.51 | -3.59% | 2 | 77 | 23.10% |
| PGR241115P00220000 | 2024-05-08 1:52PM EDT | 2024-11-15 | 14.30 | 14.10 | 14.50 | 0.00 | - | 12 | 41 | 19.69% |
| PGR241220P00220000 | 2024-05-01 10:53AM EDT | 2024-12-20 | 17.70 | 15.10 | 16.10 | 0.00 | - | 15 | 27 | 20.46% |
| PGR250117P00220000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 18.80 | 15.60 | 16.50 | 0.00 | - | 8 | 21 | 19.85% |
| PGR260116P00220000 | 2024-05-08 10:19AM EDT | 2026-01-16 | 23.79 | 22.20 | 24.60 | 0.00 | - | 2 | 39 | 19.94% |
© 2024 Yahoo. All rights reserved.