The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-04-26 2:29PM EDT | 2024-05-17 | 19.50 | 18.60 | 19.40 | -0.90 | -4.41% | 2 | 1,105 | 36.63% |
| PGR240816C00190000 | 2024-04-23 12:51PM EDT | 2024-08-16 | 29.70 | 23.00 | 25.20 | 0.00 | - | 1 | 30 | 32.86% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 26.40 | 28.60 | 0.00 | - | 1 | 7 | 33.15% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 17.77% |
| PGR241220C00190000 | 2024-04-17 12:05PM EDT | 2024-12-20 | 32.70 | 30.20 | 34.00 | 0.00 | - | 1 | 196 | 37.45% |
| PGR250117C00190000 | 2024-04-18 9:48AM EDT | 2025-01-17 | 33.70 | 30.80 | 33.30 | 0.00 | - | 1 | 202 | 34.33% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 44.30 | 47.40 | 0.00 | - | 8 | 99 | 36.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-04-26 1:00PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.40 | +0.01 | +2.94% | 301 | 583 | 25.95% |
| PGR240816P00190000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 3.45 | 3.40 | 3.70 | +0.25 | +7.81% | 1 | 331 | 23.46% |
| PGR241018P00190000 | 2024-04-25 10:09AM EDT | 2024-10-18 | 5.05 | 5.20 | 5.60 | 0.00 | - | 1 | 68 | 23.00% |
| PGR250117P00190000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 6.70 | 7.70 | 8.10 | 0.00 | - | 1 | 335 | 22.89% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 13.10 | 15.50 | 0.00 | - | 3 | 11 | 22.56% |
© 2024 Yahoo. All rights reserved.