The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00190000 | 2024-05-03 10:06AM EDT | 190.00 | 18.05 | 19.70 | 22.70 | -3.58 | -16.55% | 1 | 7 | 37.74% |
| PGR240621C00195000 | 2024-05-02 1:15PM EDT | 195.00 | 18.20 | 15.40 | 18.50 | 0.00 | - | 16 | 11 | 34.98% |
| PGR240621C00200000 | 2024-05-03 3:25PM EDT | 200.00 | 13.15 | 13.00 | 14.10 | -0.35 | -2.59% | 2 | 22 | 30.73% |
| PGR240621C00205000 | 2024-05-03 11:43AM EDT | 205.00 | 9.07 | 9.60 | 9.90 | -4.03 | -30.76% | 7 | 38 | 26.40% |
| PGR240621C00210000 | 2024-05-03 3:12PM EDT | 210.00 | 6.80 | 6.70 | 7.10 | -0.40 | -5.56% | 42 | 232 | 25.50% |
| PGR240621C00215000 | 2024-05-03 2:27PM EDT | 215.00 | 4.50 | 4.50 | 4.80 | -0.50 | -10.00% | 165 | 169 | 24.56% |
| PGR240621C00220000 | 2024-05-03 3:41PM EDT | 220.00 | 3.05 | 2.90 | 3.20 | -0.15 | -4.69% | 34 | 93 | 24.30% |
| PGR240621C00225000 | 2024-05-03 3:42PM EDT | 225.00 | 1.85 | 1.75 | 2.40 | -0.20 | -9.76% | 31 | 172 | 25.70% |
| PGR240621C00230000 | 2024-05-03 12:47PM EDT | 230.00 | 1.19 | 1.10 | 1.30 | -0.06 | -4.80% | 10 | 254 | 24.18% |
| PGR240621C00235000 | 2024-05-02 10:01AM EDT | 235.00 | 0.63 | 0.60 | 0.80 | 0.00 | - | 2 | 29 | 24.26% |
| PGR240621C00240000 | 2024-05-01 12:21PM EDT | 240.00 | 0.92 | 0.35 | 0.50 | 0.00 | - | 122 | 124 | 24.56% |
| PGR240621C00245000 | 2024-04-29 3:55PM EDT | 245.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 76 | 29.86% |
| PGR240621C00250000 | 2024-04-22 10:06AM EDT | 250.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | - | 6 | 32.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00165000 | 2024-04-24 11:42AM EDT | 165.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | - | 1 | 49.66% |
| PGR240621P00175000 | 2024-04-25 3:09PM EDT | 175.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | - | 7 | 31.15% |
| PGR240621P00180000 | 2024-04-29 3:00PM EDT | 180.00 | 0.65 | 0.45 | 0.60 | -0.25 | -27.78% | 2 | 14 | 27.64% |
| PGR240621P00185000 | 2024-05-03 12:50PM EDT | 185.00 | 0.85 | 0.70 | 0.85 | +0.15 | +21.43% | 5 | 23 | 25.76% |
| PGR240621P00190000 | 2024-05-03 3:26PM EDT | 190.00 | 1.26 | 1.15 | 1.55 | -0.09 | -6.67% | 7 | 49 | 25.87% |
| PGR240621P00195000 | 2024-05-03 3:15PM EDT | 195.00 | 1.95 | 1.75 | 2.05 | +0.02 | +1.04% | 13 | 90 | 23.39% |
| PGR240621P00200000 | 2024-05-03 3:26PM EDT | 200.00 | 3.07 | 2.65 | 3.10 | +0.03 | +0.99% | 42 | 176 | 22.19% |
| PGR240621P00205000 | 2024-05-03 1:41PM EDT | 205.00 | 4.55 | 4.40 | 4.80 | -0.35 | -7.14% | 311 | 686 | 21.70% |
| PGR240621P00210000 | 2024-05-03 1:41PM EDT | 210.00 | 6.80 | 6.60 | 6.90 | -0.05 | -0.73% | 27 | 343 | 20.61% |
| PGR240621P00215000 | 2024-05-03 1:43PM EDT | 215.00 | 9.60 | 9.30 | 9.80 | +1.60 | +20.00% | 30 | 85 | 20.10% |
| PGR240621P00220000 | 2024-04-29 2:38PM EDT | 220.00 | 15.70 | 12.00 | 13.30 | 0.00 | - | 4 | 7 | 19.57% |
| PGR240621P00225000 | 2024-04-29 12:21PM EDT | 225.00 | 19.30 | 16.50 | 17.60 | 0.00 | - | 5 | 27 | 20.53% |
| PGR240621P00230000 | 2024-04-19 1:55PM EDT | 230.00 | 16.03 | 20.00 | 23.30 | 0.00 | - | 7 | 4 | 28.05% |
© 2024 Yahoo. All rights reserved.