The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EST. Market open.
Strike:125.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221216C00125000 | 2022-12-06 3:18PM EST | 2022-12-16 | 6.85 | 6.30 | 7.10 | 0.00 | - | 5 | 1,703 | 41.07% |
| PGR230120C00125000 | 2022-12-06 3:18PM EST | 2023-01-20 | 7.86 | 7.50 | 8.50 | 0.00 | - | 3 | 812 | 28.44% |
| PGR230217C00125000 | 2022-11-30 10:43AM EST | 2023-02-17 | 9.68 | 8.80 | 10.00 | 0.00 | - | 2 | 187 | 29.44% |
| PGR230519C00125000 | 2022-12-01 3:38PM EST | 2023-05-19 | 13.86 | 12.70 | 14.30 | 0.00 | - | 2 | 7 | 32.72% |
| PGR240119C00125000 | 2022-11-11 2:30PM EST | 2024-01-19 | 17.30 | 18.70 | 22.30 | 0.00 | - | 2 | 16 | 35.89% |
| PGR250117C00125000 | 2022-09-13 10:16AM EST | 2025-01-17 | 25.10 | 13.60 | 17.90 | 0.00 | - | 20 | 20 | 20.03% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221216P00125000 | 2022-12-07 12:20PM EST | 2022-12-16 | 0.65 | 0.40 | 0.75 | -0.07 | -9.72% | 16 | 512 | 32.18% |
| PGR230120P00125000 | 2022-12-07 11:35AM EST | 2023-01-20 | 2.55 | 2.05 | 3.00 | -0.08 | -3.04% | 10 | 1,249 | 30.20% |
| PGR230217P00125000 | 2022-12-02 3:48PM EST | 2023-02-17 | 3.67 | 3.90 | 4.40 | 0.00 | - | 41 | 273 | 30.32% |
| PGR230519P00125000 | 2022-12-06 10:59AM EST | 2023-05-19 | 6.50 | 6.50 | 7.10 | 0.00 | - | 1 | 67 | 28.47% |
| PGR240119P00125000 | 2022-11-23 12:00PM EST | 2024-01-19 | 11.30 | 10.50 | 12.70 | 0.00 | - | 2 | 183 | 28.68% |
| PGR250117P00125000 | 2022-11-08 2:37PM EST | 2025-01-17 | 14.00 | 12.10 | 17.00 | 0.00 | - | 5 | 8 | 26.80% |
© 2022 Yahoo. All rights reserved.
