The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00160000 | 2024-04-18 2:17PM EDT | 2024-05-17 | 49.78 | 50.50 | 55.10 | 0.00 | - | 2 | 132 | 65.67% |
| PGR240816C00160000 | 2024-04-08 3:25PM EDT | 2024-08-16 | 54.49 | 53.10 | 57.90 | 0.00 | - | 1 | 5 | 55.65% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 2024-11-15 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241220C00160000 | 2024-04-09 11:38AM EDT | 2024-12-20 | 53.63 | 57.50 | 61.50 | 0.00 | - | 1 | 52 | 46.97% |
| PGR250117C00160000 | 2024-04-19 10:51AM EDT | 2025-01-17 | 62.50 | 58.00 | 62.20 | 0.00 | - | 1 | 141 | 45.94% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 2026-01-16 | 64.47 | 68.00 | 73.00 | 0.00 | - | 4 | 14 | 43.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00160000 | 2024-04-23 11:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 191 | 317 | 44.92% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 2024-08-16 | 1.05 | 0.25 | 1.00 | 0.00 | - | 14 | 146 | 33.44% |
| PGR241018P00160000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 1.10 | 1.15 | 1.30 | 0.00 | - | 70 | 112 | 28.58% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 2024-11-15 | 1.49 | 1.35 | 1.60 | -1.16 | -43.77% | 1 | 15 | 27.98% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 2024-12-20 | 2.65 | 1.90 | 2.10 | 0.00 | - | 1 | 1 | 27.82% |
| PGR250117P00160000 | 2024-04-10 2:32PM EDT | 2025-01-17 | 3.30 | 2.40 | 2.65 | 0.00 | - | 2 | 260 | 28.15% |
| PGR260116P00160000 | 2024-04-11 2:36PM EDT | 2026-01-16 | 8.70 | 5.30 | 7.60 | 0.00 | - | 4 | 21 | 26.60% |
© 2024 Yahoo. All rights reserved.