The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00150000 | 2024-04-03 12:24PM EDT | 2024-05-17 | 61.00 | 57.90 | 61.80 | -1.55 | -2.48% | 1 | 16 | 96.78% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 2024-08-16 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 0.00% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 2024-10-18 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 54.74% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 2024-11-15 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00150000 | 2024-04-19 11:48AM EDT | 2025-01-17 | 71.80 | 65.20 | 68.10 | 0.00 | - | 2 | 354 | 46.91% |
| PGR260116C00150000 | 2024-04-18 12:27PM EDT | 2026-01-16 | 76.40 | 74.00 | 77.80 | 0.00 | - | 1 | 20 | 44.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 161 | 50.00% |
| PGR240816P00150000 | 2024-03-18 9:35AM EDT | 2024-08-16 | 1.20 | 0.25 | 0.95 | 0.00 | - | 6 | 14 | 38.48% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 2024-10-18 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 46.21% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 39.11% |
| PGR250117P00150000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 2.15 | 1.35 | 2.10 | 0.00 | - | 1 | 309 | 30.35% |
| PGR260116P00150000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 7.55 | 4.70 | 6.40 | 0.00 | - | 4 | 8 | 28.15% |
© 2024 Yahoo. All rights reserved.