The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00250000 | 2024-05-06 1:05PM EDT | 2024-05-17 | 0.05 | 0.05 | 1.25 | 0.00 | - | 1 | 12 | 76.12% |
| PGR240621C00250000 | 2024-04-22 10:06AM EDT | 2024-06-21 | 0.52 | 0.05 | 1.45 | 0.00 | - | - | 6 | 35.62% |
| PGR240816C00250000 | 2024-05-08 1:26PM EDT | 2024-08-16 | 1.97 | 1.45 | 1.65 | 0.00 | - | 2 | 390 | 24.04% |
| PGR241018C00250000 | 2024-05-09 11:12AM EDT | 2024-10-18 | 3.90 | 4.00 | 4.30 | 0.00 | - | 1 | 9 | 25.89% |
| PGR241115C00250000 | 2024-04-25 10:15AM EDT | 2024-11-15 | 4.60 | 5.10 | 5.40 | 0.00 | - | 5 | 10 | 26.21% |
| PGR241220C00250000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 6.50 | 6.70 | 7.20 | 0.00 | - | 6 | 36 | 27.34% |
| PGR250117C00250000 | 2024-04-22 2:21PM EDT | 2025-01-17 | 8.60 | 7.50 | 7.90 | 0.00 | - | 2 | 9 | 26.92% |
| PGR260116C00250000 | 2024-04-29 11:10AM EDT | 2026-01-16 | 17.75 | 20.10 | 21.80 | 0.00 | - | 2 | 60 | 30.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 42.80 | 32.00 | 36.20 | 0.00 | - | 1 | 0 | 101.76% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 2024-08-16 | 44.04 | 32.00 | 36.20 | 0.00 | - | 5 | 0 | 25.33% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 2024-11-15 | 41.20 | 32.90 | 37.20 | 0.00 | - | - | 0 | 20.83% |
© 2024 Yahoo. All rights reserved.