Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PGR240517C00200000 | 2024-05-02 10:49AM EDT | 2024-05-17 | 11.90 | 11.70 | 12.60 | -2.53 | -17.53% | 5 | 3,211 | 34.45% |
PGR240621C00200000 | 2024-05-01 1:16PM EDT | 2024-06-21 | 16.75 | 14.80 | 15.30 | 0.00 | - | 14 | 22 | 29.69% |
PGR240816C00200000 | 2024-05-01 9:35AM EDT | 2024-08-16 | 19.70 | 18.20 | 19.60 | 0.00 | - | 1 | 146 | 30.93% |
PGR241018C00200000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.20 | 23.00 | 23.50 | 0.00 | - | 110 | 118 | 31.81% |
PGR241115C00200000 | 2024-05-01 1:29PM EDT | 2024-11-15 | 26.60 | 24.10 | 25.00 | 0.00 | - | 2 | 12 | 32.04% |
PGR241220C00200000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 28.70 | 26.30 | 27.70 | 0.00 | - | 2 | 179 | 33.78% |
PGR250117C00200000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 27.00 | 27.20 | 28.10 | 0.00 | - | 1 | 709 | 32.51% |
PGR260116C00200000 | 2024-05-01 3:07PM EDT | 2026-01-16 | 44.54 | 41.10 | 43.50 | 0.00 | - | 1 | 113 | 35.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PGR240517P00200000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 0.95 | 0.90 | 1.05 | +0.17 | +21.79% | 13 | 1,821 | 26.12% |
PGR240621P00200000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 2.97 | 2.70 | 2.90 | +0.60 | +25.32% | 74 | 133 | 22.64% |
PGR240816P00200000 | 2024-05-01 11:35AM EDT | 2024-08-16 | 5.15 | 5.40 | 5.70 | 0.00 | - | 20 | 347 | 22.81% |
PGR241018P00200000 | 2024-04-23 12:41PM EDT | 2024-10-18 | 6.80 | 7.40 | 7.70 | 0.00 | - | 3 | 133 | 21.95% |
PGR241220P00200000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 9.20 | 9.20 | 9.50 | -0.80 | -8.00% | 1 | 10 | 21.66% |
PGR250117P00200000 | 2024-04-29 11:33AM EDT | 2025-01-17 | 10.00 | 10.10 | 10.40 | -1.50 | -13.04% | 1 | 212 | 21.82% |
PGR260116P00200000 | 2024-04-05 11:40AM EDT | 2026-01-16 | 19.20 | 16.20 | 18.20 | 0.00 | - | 4 | 3 | 21.63% |