The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220617C00105000 | 2022-05-23 3:53PM EDT | 2022-06-17 | 8.74 | 8.50 | 9.10 | +1.24 | +16.53% | 17 | 74 | 34.42% |
| PGR220715C00105000 | 2022-05-19 2:07PM EDT | 2022-07-15 | 8.54 | 9.40 | 10.80 | 0.00 | - | - | 1 | 36.34% |
| PGR220819C00105000 | 2022-05-23 3:26PM EDT | 2022-08-19 | 11.31 | 11.00 | 11.40 | +2.31 | +25.67% | 3 | 98 | 31.40% |
| PGR221118C00105000 | 2022-05-19 3:49PM EDT | 2022-11-18 | 12.70 | 13.10 | 14.60 | 0.00 | - | 2 | 4 | 33.39% |
| PGR230120C00105000 | 2022-05-20 2:24PM EDT | 2023-01-20 | 13.10 | 13.90 | 14.80 | 0.00 | - | 1 | 301 | 29.30% |
| PGR240119C00105000 | 2022-05-02 3:20PM EDT | 2024-01-19 | 18.40 | 18.30 | 22.30 | 0.00 | - | 1 | 2 | 32.46% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220617P00105000 | 2022-05-23 3:42PM EDT | 2022-06-17 | 0.90 | 0.80 | 1.00 | -0.50 | -35.71% | 192 | 2,252 | 32.42% |
| PGR220715P00105000 | 2022-05-23 3:32PM EDT | 2022-07-15 | 1.85 | 1.15 | 2.30 | -0.75 | -28.85% | 3 | 11 | 32.40% |
| PGR220819P00105000 | 2022-05-23 11:28AM EDT | 2022-08-19 | 3.00 | 2.85 | 3.20 | -2.40 | -44.44% | 1 | 88 | 30.04% |
| PGR221118P00105000 | 2022-05-23 2:07PM EDT | 2022-11-18 | 4.90 | 4.80 | 5.30 | -3.10 | -38.75% | 9 | 12 | 28.64% |
| PGR230120P00105000 | 2022-05-06 2:31PM EDT | 2023-01-20 | 8.30 | 6.10 | 6.80 | 0.00 | - | 1 | 223 | 29.15% |
© 2022 Yahoo. All rights reserved.
