The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00195000 | 2024-07-23 10:51AM EDT | 2024-08-16 | 21.60 | 19.80 | 23.90 | 0.00 | - | 30 | 40 | 53.35% |
| PGR241018C00195000 | 2024-07-19 9:59AM EDT | 2024-10-18 | 32.59 | 25.10 | 27.50 | 0.00 | - | 4 | 7 | 38.09% |
| PGR241115C00195000 | 2024-07-15 12:39PM EDT | 2024-11-15 | 29.00 | 27.10 | 28.60 | 0.00 | - | 3 | 33 | 35.79% |
| PGR241220C00195000 | 2024-06-21 11:52AM EDT | 2024-12-20 | 26.90 | 31.90 | 34.30 | 0.00 | - | 2 | 165 | 43.37% |
| PGR250117C00195000 | 2024-07-23 3:22PM EDT | 2025-01-17 | 30.65 | 29.20 | 32.80 | 0.00 | - | 2 | 301 | 36.88% |
| PGR260116C00195000 | 2024-06-03 9:32AM EDT | 2026-01-16 | 43.35 | 40.20 | 43.30 | 0.00 | - | 2 | 27 | 32.26% |
Putsfor16 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00195000 | 2024-07-25 3:36PM EDT | 2024-08-16 | 0.50 | 0.25 | 2.10 | +0.15 | +42.86% | 1 | 694 | 45.11% |
| PGR240920P00195000 | 2024-07-26 12:49PM EDT | 2024-09-20 | 1.60 | 1.50 | 1.75 | -0.40 | -20.00% | 3 | 18 | 25.89% |
| PGR241018P00195000 | 2024-07-25 12:07PM EDT | 2024-10-18 | 2.92 | 2.75 | 3.10 | 0.00 | - | 1 | 460 | 26.26% |
| PGR241115P00195000 | 2024-07-17 1:10PM EDT | 2024-11-15 | 3.24 | 3.80 | 5.00 | 0.00 | - | 30 | 150 | 28.18% |
| PGR241220P00195000 | 2024-07-25 1:14PM EDT | 2024-12-20 | 5.20 | 4.70 | 7.10 | 0.00 | - | 2 | 42 | 29.43% |
| PGR250117P00195000 | 2024-07-17 3:47PM EDT | 2025-01-17 | 4.64 | 4.30 | 8.00 | 0.00 | - | 2 | 100 | 28.81% |
| PGR250620P00195000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 10.10 | 7.70 | 12.00 | 0.00 | - | 3 | 100 | 26.74% |
| PGR260116P00195000 | 2024-07-19 2:19PM EDT | 2026-01-16 | 13.80 | 11.50 | 16.50 | 0.00 | - | 2 | 11 | 25.77% |
© 2024 Yahoo. All rights reserved.