The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240419C00155000 | 2024-04-04 2:27PM EDT | 2024-04-19 | 55.40 | 51.80 | 55.10 | 0.00 | - | 2 | 4 | 125.59% |
| PGR240517C00155000 | 2024-02-08 12:08PM EDT | 2024-05-17 | 30.62 | 43.10 | 47.80 | 0.00 | - | 2 | 63 | 0.00% |
| PGR240816C00155000 | 2024-03-19 10:02AM EDT | 2024-08-16 | 55.25 | 54.70 | 59.50 | 0.00 | - | 1 | 6 | 57.57% |
| PGR241115C00155000 | 2024-03-18 3:34PM EDT | 2024-11-15 | 58.00 | 57.50 | 62.10 | 0.00 | - | - | 4 | 50.40% |
| PGR250117C00155000 | 2024-02-16 3:38PM EDT | 2025-01-17 | 45.70 | 57.60 | 62.00 | 0.00 | - | 1 | 76 | 44.07% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 2026-01-16 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 19.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240419P00155000 | 2024-04-11 3:57PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 106.25% |
| PGR240517P00155000 | 2024-04-04 1:23PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 1,081 | 54.39% |
| PGR240816P00155000 | 2024-04-12 12:20PM EDT | 2024-08-16 | 0.90 | 0.45 | 1.15 | 0.00 | - | 1 | 15 | 34.80% |
| PGR241018P00155000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 1.85 | 0.90 | 1.40 | 0.00 | - | 1 | 26 | 29.67% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 2024-11-15 | 2.25 | 1.45 | 1.80 | 0.00 | - | 1 | 2 | 29.49% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 2.65 | 1.90 | 2.25 | 0.00 | - | 1 | 6 | 29.05% |
| PGR250117P00155000 | 2024-04-05 2:48PM EDT | 2025-01-17 | 2.65 | 0.65 | 2.75 | 0.00 | - | 1 | 1,065 | 29.20% |
| PGR260116P00155000 | 2024-04-11 2:33PM EDT | 2026-01-16 | 7.80 | 6.90 | 7.80 | 0.00 | - | 2 | 108 | 27.75% |
© 2024 Yahoo. All rights reserved.