The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00165000 | 2024-04-11 3:52PM EDT | 2024-05-17 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 2024-08-16 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 2024-10-18 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 43.29% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 52.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 2026-01-16 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 34.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00165000 | 2024-04-22 3:19PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PGR240816P00165000 | 2024-04-16 9:43AM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PGR241115P00165000 | 2024-04-18 11:22AM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| PGR241220P00165000 | 2024-04-04 3:11PM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PGR250117P00165000 | 2024-04-10 2:58PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR260116P00165000 | 2024-04-11 2:36PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.