The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:140.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221216C00140000 | 2022-12-02 11:56AM EST | 2022-12-16 | 0.30 | 0.10 | 0.35 | -0.05 | -14.29% | 4 | 1,166 | 24.27% |
| PGR230120C00140000 | 2022-12-02 1:13PM EST | 2023-01-20 | 1.35 | 1.20 | 1.65 | -0.16 | -10.60% | 93 | 766 | 22.44% |
| PGR230217C00140000 | 2022-12-01 1:11PM EST | 2023-02-17 | 2.80 | 2.10 | 2.85 | 0.00 | - | 12 | 352 | 23.58% |
| PGR230519C00140000 | 2022-12-01 3:19PM EST | 2023-05-19 | 5.20 | 5.70 | 6.60 | 0.00 | - | 7 | 93 | 26.95% |
| PGR240119C00140000 | 2022-11-23 1:12PM EST | 2024-01-19 | 12.80 | 12.90 | 14.20 | 0.00 | - | 59 | 322 | 30.77% |
| PGR250117C00140000 | 2022-11-11 3:16PM EST | 2025-01-17 | 14.50 | 17.00 | 22.00 | 0.00 | - | 82 | 96 | 32.56% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230120P00140000 | 2022-11-29 2:00PM EST | 2023-01-20 | 10.90 | 9.00 | 10.40 | 0.00 | - | 1 | 0 | 30.04% |
| PGR230217P00140000 | 2022-11-08 1:29PM EST | 2023-02-17 | 13.90 | 9.40 | 11.40 | 0.00 | - | 18 | 38 | 28.38% |
| PGR230519P00140000 | 2022-11-04 9:00AM EST | 2023-05-19 | 16.90 | 11.20 | 14.20 | 0.00 | - | 2 | 5 | 27.29% |
| PGR240119P00140000 | 2022-11-30 3:32PM EST | 2024-01-19 | 17.20 | 16.70 | 17.80 | 0.00 | - | 26 | 68 | 23.87% |
| PGR250117P00140000 | 2022-10-31 11:11AM EST | 2025-01-17 | 21.90 | 19.00 | 24.00 | 0.00 | - | 2 | 2 | 25.45% |
© 2022 Yahoo. All rights reserved.
