The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018C00185000 | 2024-09-13 10:49AM EDT | 2024-10-18 | 69.00 | 69.10 | 72.80 | 0.00 | - | 20 | 4 | 95.95% |
| PGR241115C00185000 | 2024-07-26 1:20PM EDT | 2024-11-15 | 36.20 | 57.10 | 60.70 | 0.00 | - | 1 | 70 | 0.00% |
| PGR241220C00185000 | 2024-09-30 12:54PM EDT | 2024-12-20 | 69.23 | 71.10 | 74.90 | 0.00 | - | 1 | 284 | 55.48% |
| PGR250117C00185000 | 2024-08-20 2:04PM EDT | 2025-01-17 | 58.42 | 71.60 | 76.00 | 0.00 | - | 1 | 387 | 51.12% |
| PGR250516C00185000 | 2024-09-19 1:44PM EDT | 2025-05-16 | 76.20 | 75.70 | 78.50 | 0.00 | - | - | 2 | 46.69% |
| PGR250620C00185000 | 2024-09-20 10:37AM EDT | 2025-06-20 | 80.60 | 77.20 | 79.30 | 0.00 | - | 1 | 3 | 45.03% |
| PGR260116C00185000 | 2024-08-14 10:11AM EDT | 2026-01-16 | 64.11 | 80.90 | 82.70 | 0.00 | - | 1 | 7 | 38.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018P00185000 | 2024-09-19 12:36PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.40 | 0.00 | - | 16 | 92 | 80.47% |
| PGR241115P00185000 | 2024-09-09 2:51PM EDT | 2024-11-15 | 0.58 | 0.10 | 0.95 | 0.00 | - | 1 | 28 | 52.93% |
| PGR241220P00185000 | 2024-07-17 3:16PM EDT | 2024-12-20 | 2.50 | 0.85 | 3.20 | 0.00 | - | 4 | 6 | 51.77% |
| PGR250117P00185000 | 2024-08-21 2:29PM EDT | 2025-01-17 | 1.70 | 0.45 | 2.20 | 0.00 | - | 1 | 291 | 45.20% |
| PGR250221P00185000 | 2024-08-01 12:06PM EDT | 2025-02-21 | 5.30 | 0.20 | 4.10 | 0.00 | - | - | 3 | 46.65% |
| PGR250620P00185000 | 2024-09-03 3:45PM EDT | 2025-06-20 | 3.60 | 3.10 | 4.10 | 0.00 | - | 1 | 5 | 34.24% |
| PGR260116P00185000 | 2024-09-06 1:32PM EDT | 2026-01-16 | 7.70 | 6.10 | 7.10 | 0.00 | - | 2 | 27 | 30.63% |
© 2024 Yahoo. All rights reserved.