The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00150000 | 2024-06-14 1:41PM EDT | 2024-08-16 | 56.28 | 62.10 | 66.50 | 0.00 | - | 1 | 2 | 91.89% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 2024-10-18 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 51.76% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 2024-11-15 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00150000 | 2024-07-18 12:02PM EDT | 2025-01-17 | 82.95 | 67.50 | 72.20 | 0.00 | - | 1 | 352 | 56.13% |
| PGR260116C00150000 | 2024-07-23 1:01PM EDT | 2026-01-16 | 79.10 | 76.50 | 80.90 | 0.00 | - | 3 | 24 | 45.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00150000 | 2024-07-16 3:28PM EDT | 2024-08-16 | 0.05 | 0.00 | 1.85 | 0.00 | - | 3 | 22 | 94.24% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 2024-10-18 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 64.39% |
| PGR241115P00150000 | 2024-06-24 10:40AM EDT | 2024-11-15 | 0.90 | 0.05 | 2.70 | 0.00 | - | 1 | 12 | 52.87% |
| PGR241220P00150000 | 2024-06-18 2:41PM EDT | 2024-12-20 | 0.50 | 0.25 | 2.75 | 0.00 | - | 2 | 12 | 46.39% |
| PGR250117P00150000 | 2024-07-09 3:50PM EDT | 2025-01-17 | 1.10 | 0.45 | 3.10 | 0.00 | - | 2 | 306 | 44.00% |
| PGR250221P00150000 | 2024-07-18 9:30AM EDT | 2025-02-21 | 1.10 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 39.20% |
| PGR250620P00150000 | 2024-07-25 11:10AM EDT | 2025-06-20 | 2.95 | 1.70 | 4.90 | 0.00 | - | 2 | 20 | 37.04% |
| PGR260116P00150000 | 2024-07-17 11:30AM EDT | 2026-01-16 | 4.17 | 2.00 | 6.80 | 0.00 | - | 4 | 9 | 32.51% |
© 2024 Yahoo. All rights reserved.