The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-04-24 11:52AM EDT | 2024-05-17 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 0.00% |
| PGR240816C00190000 | 2024-04-23 12:51PM EDT | 2024-08-16 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 0 | 0.00% |
| PGR241220C00190000 | 2024-04-17 12:05PM EDT | 2024-12-20 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| PGR250117C00190000 | 2024-04-18 9:48AM EDT | 2025-01-17 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-04-23 2:53PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 580 | 12.50% |
| PGR240816P00190000 | 2024-04-24 1:22PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 3.13% |
| PGR241018P00190000 | 2024-04-24 1:36PM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 3.13% |
| PGR250117P00190000 | 2024-04-18 11:02AM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 3.13% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 1.56% |
© 2024 Yahoo. All rights reserved.