PGR - The Progressive Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR231117C00100000 | 2023-05-09 10:52AM EDT | 100.00 | 39.90 | 31.90 | 33.80 | 0.00 | - | 5 | 0 | 50.16% |
| PGR231117C00115000 | 2023-05-12 10:04AM EDT | 115.00 | 26.80 | 19.50 | 21.60 | 0.00 | - | 4 | 2 | 41.50% |
| PGR231117C00120000 | 2023-05-24 11:53AM EDT | 120.00 | 19.40 | 15.80 | 17.70 | 0.00 | - | 10 | 47 | 38.26% |
| PGR231117C00125000 | 2023-05-24 11:50AM EDT | 125.00 | 16.10 | 12.50 | 14.60 | 0.00 | - | 22 | 19 | 36.80% |
| PGR231117C00130000 | 2023-05-05 10:56AM EDT | 130.00 | 11.30 | 10.00 | 11.30 | 0.00 | - | 7 | 146 | 33.99% |
| PGR231117C00135000 | 2023-05-12 9:30AM EDT | 135.00 | 12.50 | 7.20 | 8.70 | 0.00 | - | 2 | 21 | 32.31% |
| PGR231117C00140000 | 2023-05-26 12:19PM EDT | 140.00 | 6.10 | 5.10 | 6.30 | -0.20 | -3.17% | 1 | 207 | 30.23% |
| PGR231117C00145000 | 2023-05-24 12:15PM EDT | 145.00 | 5.20 | 3.30 | 4.50 | 0.00 | - | 1 | 47 | 28.85% |
| PGR231117C00150000 | 2023-05-26 11:49AM EDT | 150.00 | 2.85 | 2.20 | 3.00 | +0.05 | +1.79% | 2 | 579 | 27.30% |
| PGR231117C00155000 | 2023-05-25 11:49AM EDT | 155.00 | 1.92 | 1.40 | 2.10 | 0.00 | - | 6 | 440 | 26.81% |
| PGR231117C00160000 | 2023-05-22 9:45AM EDT | 160.00 | 2.40 | 0.80 | 1.45 | 0.00 | - | 2 | 8 | 26.46% |
| PGR231117C00165000 | 2023-05-26 12:48PM EDT | 165.00 | 0.95 | 0.65 | 1.10 | -1.00 | -51.28% | 1 | 1 | 26.91% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR231117P00065000 | 2023-05-11 9:31AM EDT | 65.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.54% |
| PGR231117P00070000 | 2023-05-04 10:37AM EDT | 70.00 | 1.00 | 0.10 | 0.70 | 0.00 | - | 2 | 40 | 53.30% |
| PGR231117P00075000 | 2023-05-03 1:03PM EDT | 75.00 | 0.80 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 55.18% |
| PGR231117P00085000 | 2023-05-03 9:41AM EDT | 85.00 | 1.60 | 0.75 | 1.50 | 0.00 | - | 2 | 2 | 46.18% |
| PGR231117P00090000 | 2023-05-19 2:14PM EDT | 90.00 | 1.25 | 0.95 | 1.75 | 0.00 | - | 2 | 3 | 42.91% |
| PGR231117P00095000 | 2023-05-19 2:15PM EDT | 95.00 | 1.40 | 1.00 | 2.10 | 0.00 | - | 2 | 3 | 40.08% |
| PGR231117P00100000 | 2023-05-19 2:17PM EDT | 100.00 | 1.70 | 1.65 | 2.40 | 0.00 | - | 2 | 41 | 36.65% |
| PGR231117P00105000 | 2023-05-24 1:05PM EDT | 105.00 | 2.40 | 2.30 | 2.95 | 0.00 | - | 2 | 617 | 34.18% |
| PGR231117P00110000 | 2023-05-24 11:44AM EDT | 110.00 | 2.95 | 2.85 | 3.50 | 0.00 | - | 1 | 141 | 31.23% |
| PGR231117P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 4.60 | 4.10 | 4.60 | +0.80 | +21.05% | 2 | 62 | 29.76% |
| PGR231117P00120000 | 2023-05-24 11:53AM EDT | 120.00 | 4.80 | 5.30 | 6.20 | 0.00 | - | 27 | 201 | 28.99% |
| PGR231117P00125000 | 2023-05-24 11:53AM EDT | 125.00 | 6.10 | 6.50 | 7.90 | 0.00 | - | 22 | 557 | 27.47% |
| PGR231117P00130000 | 2023-05-24 2:17PM EDT | 130.00 | 7.90 | 8.40 | 9.90 | 0.00 | - | 288 | 253 | 25.75% |
| PGR231117P00135000 | 2023-05-16 2:22PM EDT | 135.00 | 11.60 | 11.20 | 12.30 | 0.00 | - | 63 | 52 | 23.98% |
| PGR231117P00140000 | 2023-05-26 11:04AM EDT | 140.00 | 13.20 | 13.90 | 15.10 | -1.30 | -8.97% | 1 | 38 | 21.95% |
| PGR231117P00145000 | 2023-05-02 12:24PM EDT | 145.00 | 20.90 | 17.70 | 18.70 | 0.00 | - | 6 | 10 | 20.90% |
| PGR231117P00150000 | 2023-04-17 9:36AM EDT | 150.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PGR231117P00155000 | 2023-03-24 1:51PM EDT | 155.00 | 19.50 | 18.10 | 19.90 | 0.00 | - | 7 | 7 | 0.00% |
| PGR231117P00160000 | 2023-03-24 1:50PM EDT | 160.00 | 22.90 | 22.90 | 23.90 | 0.00 | - | 13 | 13 | 0.00% |
| PGR231117P00165000 | 2023-04-13 9:32AM EDT | 165.00 | 26.50 | 30.60 | 32.30 | 0.00 | - | 54 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.