The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221216C00110000 | 2022-11-14 11:07AM EST | 2022-12-16 | 16.03 | 22.10 | 23.20 | 0.00 | - | 2 | 1 | 52.54% |
| PGR230120C00110000 | 2022-11-28 2:38PM EST | 2023-01-20 | 21.04 | 22.50 | 23.50 | 0.00 | - | 4 | 148 | 42.07% |
| PGR230217C00110000 | 2022-11-18 3:56PM EST | 2023-02-17 | 19.70 | 22.60 | 23.90 | 0.00 | - | 1 | 24 | 37.00% |
| PGR230519C00110000 | 2022-12-02 2:16PM EST | 2023-05-19 | 25.53 | 24.60 | 27.10 | +1.88 | +7.95% | 2 | 4 | 39.40% |
| PGR240119C00110000 | 2022-10-21 2:40PM EST | 2024-01-19 | 24.30 | 27.10 | 29.40 | 0.00 | - | 15 | 17 | 30.63% |
| PGR250117C00110000 | 2022-11-14 12:11AM EST | 2025-01-17 | 35.78 | 34.50 | 39.50 | 0.00 | - | - | 2 | 38.52% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221216P00110000 | 2022-12-01 3:02PM EST | 2022-12-16 | 0.15 | 0.05 | 0.40 | 0.00 | - | 11 | 380 | 57.23% |
| PGR230120P00110000 | 2022-12-02 9:30AM EST | 2023-01-20 | 0.77 | 0.45 | 1.00 | +0.07 | +10.00% | 20 | 2,615 | 42.21% |
| PGR230217P00110000 | 2022-11-30 12:33PM EST | 2023-02-17 | 1.70 | 0.95 | 1.50 | 0.00 | - | 1 | 241 | 37.93% |
| PGR230519P00110000 | 2022-11-29 1:51PM EST | 2023-05-19 | 3.39 | 2.25 | 3.20 | 0.00 | - | 2 | 254 | 33.70% |
| PGR240119P00110000 | 2022-12-01 10:45AM EST | 2024-01-19 | 6.70 | 4.50 | 7.20 | 0.00 | - | 5 | 19 | 31.37% |
© 2022 Yahoo. All rights reserved.
