The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00220000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 46 | 3,205 | 3.13% |
| PGR240621C00220000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 3.92 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 3.13% |
| PGR240816C00220000 | 2024-04-25 1:24PM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 1.56% |
| PGR241018C00220000 | 2024-04-25 1:58PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 1.56% |
| PGR241115C00220000 | 2024-04-19 10:42AM EDT | 2024-11-15 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| PGR241220C00220000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 1.56% |
| PGR250117C00220000 | 2024-04-24 12:39PM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,773 | 1.56% |
| PGR260116C00220000 | 2024-04-23 3:04PM EDT | 2026-01-16 | 34.38 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00220000 | 2024-04-24 1:22PM EDT | 2024-05-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 43 | 120 | 0.00% |
| PGR240621P00220000 | 2024-04-23 9:31AM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| PGR240816P00220000 | 2024-04-24 3:09PM EDT | 2024-08-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| PGR241018P00220000 | 2024-04-24 12:54PM EDT | 2024-10-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 40 | 49 | 0.00% |
| PGR241115P00220000 | 2024-04-23 2:07PM EDT | 2024-11-15 | 15.50 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| PGR241220P00220000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PGR250117P00220000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PGR260116P00220000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 26.16 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
© 2024 Yahoo. All rights reserved.