The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00240000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 3 | 62 | 40.92% |
| PGR240621C00240000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.59 | 0.40 | 0.65 | +0.14 | +31.11% | 2 | 238 | 22.56% |
| PGR240816C00240000 | 2024-05-10 11:29AM EDT | 2024-08-16 | 3.00 | 2.90 | 3.20 | +0.23 | +8.30% | 8 | 580 | 24.38% |
| PGR241018C00240000 | 2024-05-10 3:29PM EDT | 2024-10-18 | 6.28 | 6.20 | 6.50 | +1.30 | +26.10% | 1 | 164 | 26.12% |
| PGR241115C00240000 | 2024-04-22 2:04PM EDT | 2024-11-15 | 8.60 | 7.60 | 8.00 | 0.00 | - | 12 | 75 | 26.84% |
| PGR241220C00240000 | 2024-05-02 2:55PM EDT | 2024-12-20 | 8.00 | 9.50 | 10.80 | 0.00 | - | 1 | 2 | 29.15% |
| PGR250117C00240000 | 2024-05-08 2:36PM EDT | 2025-01-17 | 11.20 | 10.30 | 10.80 | 0.00 | - | 10 | 62 | 27.48% |
| PGR260116C00240000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 19.70 | 23.40 | 26.10 | 0.00 | - | 1 | 131 | 31.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 27.55 | 22.10 | 26.10 | 0.00 | - | 3 | 6 | 74.80% |
| PGR240816P00240000 | 2024-05-02 11:32AM EDT | 2024-08-16 | 30.63 | 24.60 | 27.20 | 0.00 | - | - | 1 | 23.66% |
| PGR241220P00240000 | 2024-05-08 12:43PM EDT | 2024-12-20 | 27.80 | 27.10 | 29.90 | 0.00 | - | 1 | 15 | 20.72% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 35.70 | 32.70 | 37.50 | 0.00 | - | 12 | 12 | 19.92% |
© 2024 Yahoo. All rights reserved.