The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220617C00100000 | 2022-05-23 3:53PM EDT | 2022-06-17 | 13.24 | 12.80 | 13.80 | +2.47 | +22.93% | 1 | 7 | 43.14% |
| PGR220819C00100000 | 2022-05-03 12:16PM EDT | 2022-08-19 | 16.10 | 14.60 | 15.60 | 0.00 | - | 4 | 15 | 35.55% |
| PGR221118C00100000 | 2022-05-19 11:36AM EDT | 2022-11-18 | 15.54 | 16.70 | 17.90 | 0.00 | - | 1 | 2 | 34.22% |
| PGR230120C00100000 | 2022-05-10 11:41AM EDT | 2023-01-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| PGR240119C00100000 | 2022-05-12 9:33AM EDT | 2024-01-19 | 20.00 | 21.80 | 24.50 | 0.00 | - | 3 | 44 | 31.79% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220617P00100000 | 2022-05-23 3:35PM EDT | 2022-06-17 | 0.42 | 0.40 | 0.60 | -0.48 | -53.33% | 12 | 388 | 38.67% |
| PGR220715P00100000 | 2022-05-23 11:27AM EDT | 2022-07-15 | 1.88 | 1.05 | 1.70 | -0.12 | -6.00% | 1 | 2 | 37.84% |
| PGR220819P00100000 | 2022-05-17 1:45PM EDT | 2022-08-19 | 2.70 | 1.90 | 2.15 | 0.00 | - | 2 | 64 | 32.36% |
| PGR221118P00100000 | 2022-05-23 2:07PM EDT | 2022-11-18 | 3.60 | 3.50 | 3.90 | -1.20 | -25.00% | 22 | 70 | 30.07% |
| PGR230120P00100000 | 2022-05-23 11:44AM EDT | 2023-01-20 | 4.90 | 4.40 | 5.10 | -1.90 | -27.94% | 1 | 233 | 29.91% |
© 2022 Yahoo. All rights reserved.
