The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230120C00100000 | 2022-10-20 12:07PM EST | 2023-01-20 | 20.80 | 28.20 | 29.70 | 0.00 | - | 2 | 111 | 0.00% |
| PGR230217C00100000 | 2022-10-26 10:00AM EST | 2023-02-17 | 25.70 | 31.60 | 33.00 | 0.00 | - | - | 0 | 38.87% |
| PGR230519C00100000 | 2022-11-14 3:53PM EST | 2023-05-19 | 27.30 | 33.10 | 36.10 | 0.00 | - | 1 | 1 | 46.23% |
| PGR240119C00100000 | 2022-10-24 1:53PM EST | 2024-01-19 | 32.70 | 37.50 | 39.70 | 0.00 | - | 8 | 57 | 39.55% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221216P00100000 | 2022-11-28 11:40AM EST | 2022-12-16 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 80.96% |
| PGR230120P00100000 | 2022-11-25 9:30AM EST | 2023-01-20 | 0.57 | 0.15 | 0.50 | 0.00 | - | 3 | 896 | 49.17% |
| PGR230217P00100000 | 2022-12-02 11:52AM EST | 2023-02-17 | 0.85 | 0.40 | 1.10 | -0.10 | -10.53% | 1 | 65 | 47.12% |
| PGR230519P00100000 | 2022-11-22 3:05PM EST | 2023-05-19 | 2.10 | 1.30 | 1.85 | 0.00 | - | 8 | 207 | 36.87% |
| PGR240119P00100000 | 2022-11-23 12:00PM EST | 2024-01-19 | 4.80 | 3.30 | 5.10 | 0.00 | - | - | 3 | 33.91% |
| PGR250117P00100000 | 2022-11-02 10:23AM EST | 2025-01-17 | 7.00 | 4.50 | 9.50 | 0.00 | - | - | 1 | 33.15% |
© 2022 Yahoo. All rights reserved.
