PGR - The Progressive Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230616C00070000 | 2023-06-05 11:20AM EDT | 70.00 | 60.60 | 57.50 | 59.60 | +2.20 | +3.77% | 2 | 2 | 204.00% |
| PGR230616C00115000 | 2023-05-05 9:41AM EDT | 115.00 | 15.00 | 14.30 | 15.20 | 0.00 | - | 2 | 0 | 56.79% |
| PGR230616C00120000 | 2023-05-09 10:42AM EDT | 120.00 | 17.11 | 8.60 | 10.00 | 0.00 | - | 2 | 4 | 45.80% |
| PGR230616C00125000 | 2023-06-05 10:12AM EDT | 125.00 | 5.30 | 4.80 | 5.50 | -0.40 | -7.02% | 4 | 81 | 34.96% |
| PGR230616C00130000 | 2023-06-05 2:21PM EDT | 130.00 | 2.12 | 1.75 | 1.95 | -0.18 | -7.83% | 99 | 265 | 26.81% |
| PGR230616C00135000 | 2023-06-05 12:42PM EDT | 135.00 | 0.55 | 0.30 | 0.50 | -0.05 | -8.33% | 31 | 1,401 | 26.10% |
| PGR230616C00140000 | 2023-06-02 12:58PM EDT | 140.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 3 | 838 | 45.85% |
| PGR230616C00145000 | 2023-06-02 2:57PM EDT | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 966 | 47.51% |
| PGR230616C00150000 | 2023-05-26 9:47AM EDT | 150.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 1 | 175 | 67.14% |
| PGR230616C00155000 | 2023-06-01 11:42AM EDT | 155.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | 2 | 28 | 79.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230616P00090000 | 2023-05-02 12:04PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.63% |
| PGR230616P00095000 | 2023-05-26 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 69.92% |
| PGR230616P00100000 | 2023-05-22 1:00PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 25 | 64.45% |
| PGR230616P00105000 | 2023-06-01 12:42PM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 88.67% |
| PGR230616P00110000 | 2023-06-05 12:08PM EDT | 110.00 | 0.15 | 0.00 | 0.30 | +0.05 | +50.00% | 2 | 238 | 50.98% |
| PGR230616P00115000 | 2023-06-01 11:44AM EDT | 115.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 7 | 121 | 45.12% |
| PGR230616P00120000 | 2023-06-05 12:13PM EDT | 120.00 | 0.30 | 0.15 | 0.70 | -0.12 | -28.57% | 4 | 133 | 40.77% |
| PGR230616P00125000 | 2023-06-05 12:08PM EDT | 125.00 | 0.77 | 0.80 | 1.00 | -0.25 | -24.51% | 17 | 405 | 28.64% |
| PGR230616P00130000 | 2023-06-05 1:46PM EDT | 130.00 | 2.21 | 2.50 | 2.75 | -1.29 | -36.86% | 43 | 370 | 24.88% |
| PGR230616P00135000 | 2023-06-01 3:09PM EDT | 135.00 | 7.30 | 5.50 | 7.00 | 0.00 | - | 114 | 188 | 34.55% |
| PGR230616P00140000 | 2023-06-02 2:46PM EDT | 140.00 | 10.73 | 8.50 | 11.40 | 0.00 | - | 19 | 3 | 37.31% |
| PGR230616P00145000 | 2023-05-09 2:52PM EDT | 145.00 | 9.52 | 13.50 | 16.40 | 0.00 | - | 2 | 0 | 48.34% |
© 2023 Yahoo. All rights reserved.