The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230421C00140000 | 2023-03-30 1:59PM EDT | 2023-04-21 | 5.50 | 6.00 | 6.30 | -1.30 | -19.12% | 10 | 228 | 29.74% |
| PGR230519C00140000 | 2023-03-30 1:57PM EDT | 2023-05-19 | 7.47 | 8.00 | 8.30 | -1.12 | -13.04% | 1 | 1,554 | 29.71% |
| PGR230818C00140000 | 2023-03-30 11:33AM EDT | 2023-08-18 | 12.10 | 12.40 | 12.80 | +0.04 | +0.33% | 3 | 280 | 30.73% |
| PGR240119C00140000 | 2023-03-09 11:56AM EDT | 2024-01-19 | 18.68 | 16.60 | 19.00 | 0.00 | - | - | 468 | 33.60% |
| PGR250117C00140000 | 2023-03-14 2:36PM EDT | 2025-01-17 | 22.85 | 25.10 | 26.40 | 0.00 | - | - | 93 | 32.40% |
Putsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230421P00140000 | 2023-03-30 3:14PM EDT | 2023-04-21 | 2.15 | 1.95 | 2.20 | +0.15 | +7.50% | 83 | 313 | 27.34% |
| PGR230519P00140000 | 2023-03-30 1:58PM EDT | 2023-05-19 | 4.00 | 3.50 | 3.70 | +0.50 | +14.29% | 25 | 847 | 25.71% |
| PGR230818P00140000 | 2023-03-24 2:11PM EDT | 2023-08-18 | 9.20 | 6.30 | 6.60 | 0.00 | - | - | 175 | 23.79% |
| PGR240119P00140000 | 2023-03-27 10:56AM EDT | 2024-01-19 | 11.80 | 9.90 | 11.40 | 0.00 | - | - | 224 | 26.03% |
| PGR250117P00140000 | 2023-03-27 10:48AM EDT | 2025-01-17 | 16.40 | 12.70 | 16.70 | 0.00 | - | - | 3 | 24.49% |
© 2023 Yahoo. All rights reserved.
