The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:135.00
Callsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230421C00135000 | 2023-03-20 12:27PM EDT | 2023-04-21 | 7.70 | 6.60 | 6.90 | 0.00 | - | 14 | 20 | 31.79% |
| PGR230519C00135000 | 2023-03-21 11:17AM EDT | 2023-05-19 | 10.40 | 8.50 | 8.70 | 0.00 | - | 5 | 0 | 31.47% |
| PGR230818C00135000 | 2023-03-21 3:59PM EDT | 2023-08-18 | 14.30 | 12.70 | 13.10 | 0.00 | - | 2 | 595 | 32.51% |
| PGR240119C00135000 | 2023-03-15 10:46AM EDT | 2024-01-19 | 17.67 | 17.00 | 17.90 | 0.00 | - | 25 | 0 | 32.61% |
| PGR250117C00135000 | 2022-12-23 2:21PM EDT | 2025-01-17 | 21.00 | 15.50 | 20.50 | 0.00 | - | 5 | 35 | 25.57% |
Putsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230421P00135000 | 2023-03-22 12:37PM EDT | 2023-04-21 | 2.75 | 2.65 | 2.80 | +0.20 | +7.84% | 73 | 1,547 | 26.87% |
| PGR230519P00135000 | 2023-03-22 12:01PM EDT | 2023-05-19 | 4.10 | 3.90 | 4.20 | +0.10 | +2.50% | 2 | 633 | 26.11% |
| PGR230818P00135000 | 2023-03-21 3:36PM EDT | 2023-08-18 | 6.70 | 6.70 | 7.00 | 0.00 | - | 30 | 241 | 24.56% |
| PGR240119P00135000 | 2023-03-13 11:21AM EDT | 2024-01-19 | 10.00 | 9.90 | 11.60 | 0.00 | - | 1 | 0 | 26.62% |
| PGR250117P00135000 | 2023-03-17 2:18PM EDT | 2025-01-17 | 16.50 | 13.50 | 16.90 | 0.00 | - | 1 | 0 | 25.26% |
© 2023 Yahoo. All rights reserved.
