The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00180000 | 2024-04-26 1:18PM EDT | 2024-05-17 | 29.00 | 26.90 | 31.00 | -5.30 | -15.45% | 1 | 941 | 65.82% |
| PGR240816C00180000 | 2024-04-19 2:07PM EDT | 2024-08-16 | 39.50 | 31.70 | 35.20 | 0.00 | - | 4 | 42 | 41.62% |
| PGR241018C00180000 | 2024-04-16 10:52AM EDT | 2024-10-18 | 37.40 | 33.90 | 37.90 | 0.00 | - | 1 | 3 | 39.31% |
| PGR241220C00180000 | 2024-03-06 12:40PM EDT | 2024-12-20 | 29.50 | 42.00 | 43.10 | 0.00 | - | 53 | 153 | 43.13% |
| PGR250117C00180000 | 2024-04-23 1:55PM EDT | 2025-01-17 | 45.88 | 37.80 | 40.90 | 0.00 | - | 1 | 568 | 37.08% |
| PGR260116C00180000 | 2024-04-03 1:48PM EDT | 2026-01-16 | 55.95 | 50.70 | 54.50 | 0.00 | - | 1 | 119 | 38.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00180000 | 2024-04-26 9:49AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.75 | -0.03 | -23.08% | 26 | 274 | 43.34% |
| PGR240816P00180000 | 2024-04-25 10:09AM EDT | 2024-08-16 | 1.90 | 1.90 | 2.10 | 0.00 | - | 1 | 298 | 25.23% |
| PGR241018P00180000 | 2024-04-11 10:49AM EDT | 2024-10-18 | 4.70 | 3.20 | 3.60 | 0.00 | - | - | 43 | 24.56% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 6.20 | 4.60 | 4.90 | 0.00 | - | 1 | 26 | 23.94% |
| PGR250117P00180000 | 2024-03-28 1:35PM EDT | 2025-01-17 | 6.50 | 5.40 | 5.80 | 0.00 | - | 11 | 161 | 24.42% |
| PGR260116P00180000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 13.60 | 10.30 | 12.60 | 0.00 | - | 2 | 6 | 23.81% |
© 2024 Yahoo. All rights reserved.