The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220819C00125000 | 2022-08-12 3:54PM EDT | 2022-08-19 | 0.37 | 0.30 | 0.45 | -0.03 | -7.50% | 121 | 2,904 | 24.76% |
| PGR220916C00125000 | 2022-08-12 11:02AM EDT | 2022-09-16 | 1.95 | 1.65 | 2.05 | -0.01 | -0.51% | 69 | 548 | 22.80% |
| PGR221118C00125000 | 2022-08-12 10:40AM EDT | 2022-11-18 | 4.56 | 4.50 | 5.10 | +0.06 | +1.33% | 1 | 652 | 25.98% |
| PGR230120C00125000 | 2022-08-12 2:59PM EDT | 2023-01-20 | 6.40 | 5.90 | 7.20 | +1.40 | +28.00% | 15 | 195 | 26.79% |
| PGR240119C00125000 | 2022-08-03 11:02AM EDT | 2024-01-19 | 9.70 | 13.20 | 15.90 | 0.00 | - | 2 | 4 | 29.76% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220819P00125000 | 2022-08-12 2:25PM EDT | 2022-08-19 | 3.90 | 3.30 | 4.10 | -0.10 | -2.50% | 6 | 42 | 33.30% |
| PGR220916P00125000 | 2022-07-14 3:55PM EDT | 2022-09-16 | 13.49 | 4.80 | 5.50 | 0.00 | - | - | 4 | 24.38% |
| PGR221118P00125000 | 2022-08-12 9:32AM EDT | 2022-11-18 | 7.80 | 7.10 | 7.70 | -2.00 | -20.41% | 2 | 155 | 23.46% |
| PGR230120P00125000 | 2022-07-07 12:40PM EDT | 2023-01-20 | 11.70 | 11.40 | 13.50 | 0.00 | - | - | 4 | 36.35% |
| PGR240119P00125000 | 2022-08-11 11:51AM EDT | 2024-01-19 | 15.60 | 14.10 | 16.80 | 0.00 | - | 17 | 43 | 25.78% |
© 2022 Yahoo. All rights reserved.
