The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220617C00110000 | 2022-05-23 3:40PM EDT | 2022-06-17 | 4.90 | 4.80 | 5.10 | +1.51 | +44.54% | 24 | 162 | 29.49% |
| PGR220819C00110000 | 2022-05-23 3:59PM EDT | 2022-08-19 | 7.69 | 7.40 | 7.90 | +1.44 | +23.04% | 144 | 522 | 28.97% |
| PGR221118C00110000 | 2022-05-20 10:34AM EDT | 2022-11-18 | 8.76 | 9.80 | 10.60 | 0.00 | - | 2 | 6 | 29.11% |
| PGR230120C00110000 | 2022-05-23 1:07PM EDT | 2023-01-20 | 11.50 | 10.90 | 11.80 | +1.10 | +10.58% | 7 | 275 | 28.40% |
| PGR240119C00110000 | 2022-05-02 2:52PM EDT | 2024-01-19 | 15.50 | 16.00 | 18.30 | 0.00 | - | 1 | 0 | 29.46% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220617P00110000 | 2022-05-23 1:30PM EDT | 2022-06-17 | 1.92 | 1.80 | 2.15 | -1.68 | -46.67% | 60 | 361 | 29.41% |
| PGR220715P00110000 | 2022-05-23 3:52PM EDT | 2022-07-15 | 3.50 | 2.90 | 3.60 | -0.77 | -18.03% | 3 | 11 | 29.13% |
| PGR220819P00110000 | 2022-05-23 11:28AM EDT | 2022-08-19 | 4.40 | 4.50 | 4.70 | -1.10 | -20.00% | 2 | 60 | 27.77% |
| PGR221118P00110000 | 2022-04-18 9:30AM EDT | 2022-11-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| PGR230120P00110000 | 2022-05-06 10:03AM EDT | 2023-01-20 | 10.10 | 8.00 | 8.80 | 0.00 | - | 8 | 77 | 28.25% |
| PGR240119P00110000 | 2022-03-18 11:41AM EDT | 2024-01-19 | 14.55 | 10.70 | 15.00 | 0.00 | - | 60 | 0 | 28.86% |
© 2022 Yahoo. All rights reserved.
