The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 2024-05-17 | 45.80 | 42.50 | 47.00 | +9.77 | +27.12% | 3 | 171 | 56.59% |
| PGR240816C00170000 | 2024-04-22 2:23PM EDT | 2024-08-16 | 49.50 | 45.50 | 50.00 | 0.00 | - | 3 | 567 | 49.14% |
| PGR241018C00170000 | 2024-04-19 10:34AM EDT | 2024-10-18 | 49.28 | 48.00 | 52.20 | 0.00 | - | 1 | 23 | 45.20% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 49.00 | 52.00 | 55.50 | 0.00 | - | 2 | 136 | 43.21% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 2026-01-16 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 32.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00170000 | 2024-04-17 11:33AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 381 | 55.23% |
| PGR240816P00170000 | 2024-04-23 9:36AM EDT | 2024-08-16 | 1.00 | 0.85 | 1.00 | -0.40 | -28.57% | 30 | 602 | 28.22% |
| PGR241018P00170000 | 2024-04-03 3:26PM EDT | 2024-10-18 | 2.80 | 1.70 | 1.95 | 0.00 | - | 1 | 3 | 27.03% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 2024-11-15 | 2.15 | 2.00 | 4.00 | 0.00 | - | 256 | 257 | 31.60% |
| PGR250117P00170000 | 2024-04-22 1:04PM EDT | 2025-01-17 | 3.50 | 3.30 | 3.60 | 0.00 | - | 3 | 116 | 26.67% |
| PGR260116P00170000 | 2024-04-12 12:36PM EDT | 2026-01-16 | 11.30 | 7.10 | 9.50 | 0.00 | - | 43 | 234 | 25.75% |
© 2024 Yahoo. All rights reserved.