The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PGR241220C00175000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR250117C00175000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 50.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR240621P00175000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR241115P00175000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 3.95 | 2.60 | 2.80 | 0.00 | - | - | 2 | 24.18% |
| PGR241220P00175000 | 2024-04-10 12:12PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR250117P00175000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PGR260116P00175000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.