The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EST. Market open.
Strike:140.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221216C00140000 | 2022-11-28 3:16PM EST | 2022-12-16 | 0.30 | 0.30 | 0.40 | 0.00 | - | 800 | 1,166 | 24.17% |
| PGR230120C00140000 | 2022-11-29 2:12PM EST | 2023-01-20 | 1.51 | 1.35 | 1.65 | +0.21 | +16.15% | 2 | 756 | 23.44% |
| PGR230217C00140000 | 2022-11-28 3:00PM EST | 2023-02-17 | 2.35 | 2.20 | 2.85 | 0.00 | - | 2 | 342 | 24.73% |
| PGR230519C00140000 | 2022-11-18 11:09AM EST | 2023-05-19 | 5.60 | 5.90 | 6.30 | 0.00 | - | 4 | 89 | 27.23% |
| PGR240119C00140000 | 2022-11-23 1:12PM EST | 2024-01-19 | 12.80 | 12.40 | 13.60 | 0.00 | - | 59 | 322 | 30.67% |
| PGR250117C00140000 | 2022-11-11 3:16PM EST | 2025-01-17 | 14.50 | 16.50 | 21.50 | 0.00 | - | 82 | 96 | 32.74% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230120P00140000 | 2022-11-29 2:00PM EST | 2023-01-20 | 10.90 | 10.50 | 11.80 | -9.95 | -47.72% | 1 | 1 | 31.41% |
| PGR230217P00140000 | 2022-11-08 1:29PM EST | 2023-02-17 | 13.90 | 11.20 | 12.80 | 0.00 | - | 18 | 38 | 29.87% |
| PGR230519P00140000 | 2022-11-04 9:00AM EST | 2023-05-19 | 16.90 | 13.00 | 15.40 | 0.00 | - | 2 | 5 | 28.10% |
| PGR240119P00140000 | 2022-11-23 12:28PM EST | 2024-01-19 | 18.10 | 16.40 | 19.70 | 0.00 | - | 9 | 42 | 25.85% |
| PGR250117P00140000 | 2022-10-31 11:11AM EST | 2025-01-17 | 21.90 | 18.60 | 23.40 | 0.00 | - | 2 | 2 | 23.74% |
© 2022 Yahoo. All rights reserved.
