The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00230000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.15 | 0.20 | 0.25 | -0.09 | -37.50% | 28 | 2,488 | 32.42% |
| PGR240621C00230000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 1.71 | 1.25 | 1.70 | +0.44 | +34.65% | 8 | 293 | 21.74% |
| PGR240816C00230000 | 2024-05-10 10:03AM EDT | 2024-08-16 | 5.30 | 5.40 | 5.70 | +0.24 | +4.74% | 4 | 419 | 24.97% |
| PGR241018C00230000 | 2024-05-09 1:22PM EDT | 2024-10-18 | 9.20 | 9.40 | 9.80 | 0.00 | - | 39 | 195 | 27.08% |
| PGR241115C00230000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 7.50 | 10.70 | 11.40 | 0.00 | - | 2 | 104 | 27.65% |
| PGR241220C00230000 | 2024-05-02 11:02AM EDT | 2024-12-20 | 11.70 | 13.10 | 13.70 | 0.00 | - | 3 | 13 | 28.87% |
| PGR250117C00230000 | 2024-05-10 11:18AM EDT | 2025-01-17 | 14.00 | 12.40 | 14.50 | 0.00 | - | 2 | 174 | 28.35% |
| PGR260116C00230000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 28.52 | 28.20 | 30.00 | 0.00 | - | 1 | 12 | 32.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 20.30 | 13.00 | 15.50 | 0.00 | - | 5 | 0 | 50.93% |
| PGR240621P00230000 | 2024-05-10 10:04AM EDT | 2024-06-21 | 16.00 | 14.40 | 16.50 | -0.03 | -0.19% | 1 | 4 | 24.40% |
| PGR240816P00230000 | 2024-05-07 11:02AM EDT | 2024-08-16 | 18.72 | 16.70 | 17.30 | 0.00 | - | 1 | 7 | 18.16% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 2024-11-15 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 27.10% |
| PGR241220P00230000 | 2024-05-08 3:44PM EDT | 2024-12-20 | 20.87 | 19.20 | 23.30 | 0.00 | - | 15 | 21 | 21.81% |
| PGR250117P00230000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 24.10 | 19.80 | 22.00 | 0.00 | - | 10 | 22 | 18.65% |
| PGR260116P00230000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 29.80 | 27.10 | 29.40 | 0.00 | - | 10 | 30 | 18.73% |
© 2024 Yahoo. All rights reserved.