The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00195000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 18.40 | 16.70 | 17.30 | 0.00 | - | 2 | 653 | 33.99% |
| PGR240621C00195000 | 2024-04-25 10:31AM EDT | 2024-06-21 | 18.80 | 19.20 | 19.80 | -1.62 | -7.93% | 2 | 8 | 31.60% |
| PGR240816C00195000 | 2024-04-24 1:25PM EDT | 2024-08-16 | 22.00 | 22.10 | 23.40 | 0.00 | - | 3 | 31 | 31.65% |
| PGR241018C00195000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PGR241115C00195000 | 2024-04-19 10:24AM EDT | 2024-11-15 | 30.20 | 27.50 | 28.60 | 0.00 | - | 2 | 19 | 32.83% |
| PGR241220C00195000 | 2024-04-22 3:46PM EDT | 2024-12-20 | 32.30 | 29.90 | 31.30 | 0.00 | - | 2 | 161 | 34.68% |
| PGR250117C00195000 | 2024-04-25 11:40AM EDT | 2025-01-17 | 30.70 | 31.10 | 31.90 | -4.00 | -11.53% | 1 | 314 | 33.73% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 46.65 | 44.70 | 46.70 | 0.00 | - | 2 | 25 | 36.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00195000 | 2024-04-25 11:00AM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | -0.01 | -1.79% | 7 | 864 | 24.15% |
| PGR240621P00195000 | 2024-04-25 11:17AM EDT | 2024-06-21 | 2.10 | 1.90 | 2.05 | +0.30 | +16.67% | 1 | 10 | 22.84% |
| PGR240816P00195000 | 2024-04-25 12:08PM EDT | 2024-08-16 | 4.20 | 4.00 | 4.30 | +0.50 | +13.51% | 2 | 341 | 22.72% |
| PGR241018P00195000 | 2024-04-23 12:35PM EDT | 2024-10-18 | 5.40 | 5.90 | 6.30 | 0.00 | - | 6 | 39 | 22.37% |
| PGR241115P00195000 | 2024-04-16 12:26PM EDT | 2024-11-15 | 8.10 | 6.60 | 7.00 | 0.00 | - | - | 6 | 22.09% |
| PGR241220P00195000 | 2024-04-18 1:26PM EDT | 2024-12-20 | 8.70 | 7.60 | 8.00 | 0.00 | - | 11 | 22 | 22.11% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 9.80 | 8.60 | 8.90 | 0.00 | - | 1 | 34 | 22.34% |
| PGR260116P00195000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 17.40 | 15.50 | 16.70 | 0.00 | - | 3 | 3 | 22.34% |
© 2024 Yahoo. All rights reserved.