The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00165000 | 2024-05-15 11:01AM EDT | 2024-08-16 | 47.92 | 39.10 | 41.70 | 0.00 | - | 5 | 25 | 0.00% |
| PGR241018C00165000 | 2024-05-24 12:10PM EDT | 2024-10-18 | 44.50 | 46.60 | 50.80 | 0.00 | - | 6 | 0 | 25.49% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 52.78 | 50.00 | 53.70 | 0.00 | - | - | 1 | 37.89% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 50.30 | 56.80 | 61.20 | 0.00 | - | 1 | 256 | 50.43% |
| PGR250620C00165000 | 2024-07-08 3:20PM EDT | 2025-06-20 | 56.01 | 58.00 | 63.00 | 0.00 | - | 10 | 5 | 44.06% |
| PGR260116C00165000 | 2024-05-16 12:59PM EDT | 2026-01-16 | 63.00 | 55.50 | 60.50 | 0.00 | - | 2 | 10 | 30.91% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00165000 | 2024-07-24 12:30PM EDT | 2024-08-16 | 1.08 | 0.00 | 1.25 | 0.00 | - | 2 | 69 | 67.58% |
| PGR241018P00165000 | 2024-07-16 9:34AM EDT | 2024-10-18 | 1.20 | 0.00 | 2.60 | 0.00 | - | 1 | 555 | 47.93% |
| PGR241115P00165000 | 2024-07-26 11:20AM EDT | 2024-11-15 | 1.00 | 0.80 | 1.10 | -0.50 | -33.33% | 1 | 1,206 | 33.07% |
| PGR241220P00165000 | 2024-07-24 3:08PM EDT | 2024-12-20 | 1.00 | 0.55 | 3.60 | 0.00 | - | 3 | 8 | 40.12% |
| PGR250117P00165000 | 2024-07-23 10:33AM EDT | 2025-01-17 | 1.85 | 0.80 | 3.80 | 0.00 | - | 2 | 137 | 37.43% |
| PGR250221P00165000 | 2024-07-22 11:18AM EDT | 2025-02-21 | 2.19 | 0.05 | 3.80 | 0.00 | - | 1 | 10 | 34.17% |
| PGR250620P00165000 | 2024-07-24 12:30PM EDT | 2025-06-20 | 5.30 | 2.00 | 6.20 | 0.00 | - | 1 | 1 | 32.61% |
| PGR260116P00165000 | 2024-05-28 9:55AM EDT | 2026-01-16 | 8.50 | 6.00 | 10.00 | 0.00 | - | 1 | 33 | 31.20% |
© 2024 Yahoo. All rights reserved.