The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240419C00210000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.78% |
| PGR240517C00210000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.20% |
| PGR240816C00210000 | 2024-04-18 2:24PM EDT | 2024-08-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| PGR241018C00210000 | 2024-04-17 11:10AM EDT | 2024-10-18 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| PGR241115C00210000 | 2024-04-09 1:49PM EDT | 2024-11-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| PGR241220C00210000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| PGR250117C00210000 | 2024-04-17 10:34AM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| PGR260116C00210000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240419P00210000 | 2024-04-18 3:42PM EDT | 2024-04-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| PGR240517P00210000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| PGR240816P00210000 | 2024-04-18 3:16PM EDT | 2024-08-16 | 10.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PGR241018P00210000 | 2024-04-17 2:51PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241115P00210000 | 2024-04-12 12:07PM EDT | 2024-11-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117P00210000 | 2024-04-12 10:56AM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR260116P00210000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.