The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230421C00155000 | 2023-03-30 12:14PM EDT | 2023-04-21 | 0.25 | 0.05 | 0.65 | 0.00 | - | 4 | 614 | 29.13% |
| PGR230519C00155000 | 2023-03-31 10:49AM EDT | 2023-05-19 | 1.20 | 0.90 | 1.25 | -0.24 | -16.67% | 2 | 1,290 | 23.74% |
| PGR230818C00155000 | 2023-03-30 11:34AM EDT | 2023-08-18 | 4.60 | 4.20 | 4.70 | 0.00 | - | 6 | 329 | 25.84% |
| PGR231117C00155000 | 2023-03-21 2:27PM EDT | 2023-11-17 | 7.00 | 6.60 | 7.60 | 0.00 | - | - | 23 | 26.88% |
| PGR240119C00155000 | 2023-03-27 11:48AM EDT | 2024-01-19 | 9.50 | 8.00 | 9.20 | 0.00 | - | 1 | 189 | 27.04% |
| PGR250117C00155000 | 2023-03-31 12:59PM EDT | 2025-01-17 | 16.90 | 15.90 | 18.70 | -0.90 | -5.06% | 1 | 68 | 30.54% |
Putsfor21 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230421P00155000 | 2023-03-08 2:15PM EDT | 2023-04-21 | 12.10 | 11.50 | 12.40 | 0.00 | - | 1 | 0 | 26.39% |
| PGR230818P00155000 | 2023-02-24 10:49AM EDT | 2023-08-18 | 15.10 | 16.70 | 17.80 | 0.00 | - | 1 | 1 | 29.39% |
| PGR231117P00155000 | 2023-03-24 1:51PM EDT | 2023-11-17 | 19.50 | 14.90 | 16.50 | 0.00 | - | 7 | 7 | 19.80% |
| PGR240119P00155000 | 2022-10-31 11:42AM EDT | 2024-01-19 | 29.40 | 26.70 | 30.50 | 0.00 | - | - | 1 | 45.44% |
© 2023 Yahoo. All rights reserved.
