The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240419C00175000 | 2024-04-18 2:37PM EDT | 2024-04-19 | 34.46 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PGR240517C00175000 | 2024-04-11 3:00PM EDT | 2024-05-17 | 30.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240816C00175000 | 2024-03-13 3:28PM EDT | 2024-08-16 | 31.30 | 34.00 | 36.10 | 0.00 | - | 1 | 31 | 24.99% |
| PGR241018C00175000 | 2024-04-12 1:06PM EDT | 2024-10-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR241220C00175000 | 2024-03-06 12:41PM EDT | 2024-12-20 | 32.70 | 45.90 | 47.20 | 0.00 | - | 1 | 48 | 41.96% |
| PGR250117C00175000 | 2024-04-01 9:30AM EDT | 2025-01-17 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240419P00175000 | 2024-04-12 12:07PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PGR240517P00175000 | 2024-04-16 11:06AM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PGR240816P00175000 | 2024-04-11 10:13AM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PGR241018P00175000 | 2024-04-09 3:47PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR241115P00175000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR241220P00175000 | 2024-04-10 12:12PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR250117P00175000 | 2024-04-12 10:15AM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PGR260116P00175000 | 2024-04-11 11:30AM EDT | 2026-01-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.