The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240419C00185000 | 2024-04-16 3:50PM EDT | 2024-04-19 | 24.00 | 28.00 | 31.70 | 0.00 | - | 5 | 16 | 186.91% |
| PGR240517C00185000 | 2024-04-19 11:22AM EDT | 2024-05-17 | 29.51 | 29.00 | 32.30 | +3.98 | +15.59% | 1 | 443 | 56.27% |
| PGR240816C00185000 | 2024-04-19 9:51AM EDT | 2024-08-16 | 32.83 | 33.90 | 35.70 | +2.43 | +7.99% | 1 | 39 | 37.90% |
| PGR241018C00185000 | 2024-04-05 3:06PM EDT | 2024-10-18 | 36.20 | 38.00 | 38.90 | 0.00 | - | 1 | 23 | 37.59% |
| PGR241115C00185000 | 2024-04-12 1:36PM EDT | 2024-11-15 | 31.20 | 39.00 | 40.50 | 0.00 | - | 4 | 27 | 38.08% |
| PGR241220C00185000 | 2024-04-17 12:31PM EDT | 2024-12-20 | 36.00 | 40.10 | 42.00 | 0.00 | - | 1 | 284 | 37.89% |
| PGR250117C00185000 | 2024-04-17 9:36AM EDT | 2025-01-17 | 37.25 | 41.40 | 43.20 | 0.00 | - | 1 | 392 | 37.86% |
| PGR260116C00185000 | 2024-04-02 1:24PM EDT | 2026-01-16 | 52.10 | 53.60 | 56.80 | 0.00 | - | 1 | 9 | 38.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240419P00185000 | 2024-04-18 10:19AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 722 | 113.28% |
| PGR240517P00185000 | 2024-04-19 12:05PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.25 | -0.12 | -34.29% | 3 | 1,403 | 29.35% |
| PGR240816P00185000 | 2024-04-18 11:31AM EDT | 2024-08-16 | 2.92 | 2.25 | 2.45 | 0.00 | - | 5 | 139 | 25.69% |
| PGR241018P00185000 | 2024-04-19 12:47PM EDT | 2024-10-18 | 3.80 | 1.95 | 3.80 | -1.50 | -28.30% | 23 | 12 | 24.48% |
| PGR241220P00185000 | 2024-03-07 2:32PM EDT | 2024-12-20 | 10.62 | 5.80 | 6.40 | 0.00 | - | 1 | 2 | 26.45% |
| PGR250117P00185000 | 2024-04-12 10:15AM EDT | 2025-01-17 | 7.60 | 5.70 | 6.00 | 0.00 | - | 1 | 29 | 24.32% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 14.30 | 10.60 | 13.10 | 0.00 | - | 2 | 22 | 23.96% |
© 2024 Yahoo. All rights reserved.