The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00240000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.25 | -0.02 | -16.67% | 4 | 67 | 41.16% |
| PGR240621C00240000 | 2024-05-01 12:21PM EDT | 2024-06-21 | 0.92 | 0.35 | 0.50 | 0.00 | - | 122 | 124 | 24.56% |
| PGR240816C00240000 | 2024-05-02 12:52PM EDT | 2024-08-16 | 2.70 | 2.10 | 2.95 | 0.00 | - | 2 | 571 | 27.34% |
| PGR241018C00240000 | 2024-04-26 1:44PM EDT | 2024-10-18 | 4.98 | 4.60 | 4.90 | 0.00 | - | 4 | 164 | 26.29% |
| PGR241115C00240000 | 2024-04-22 2:04PM EDT | 2024-11-15 | 8.60 | 5.80 | 6.10 | 0.00 | - | 12 | 75 | 26.77% |
| PGR241220C00240000 | 2024-05-02 2:55PM EDT | 2024-12-20 | 8.00 | 7.10 | 9.00 | 0.00 | - | 1 | 2 | 29.73% |
| PGR250117C00240000 | 2024-05-02 10:19AM EDT | 2025-01-17 | 9.60 | 8.10 | 8.60 | 0.00 | - | 2 | 62 | 27.43% |
| PGR260116C00240000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 19.70 | 19.60 | 21.90 | -5.65 | -22.29% | 1 | 131 | 30.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 27.55 | 29.30 | 33.50 | 0.00 | - | 3 | 6 | 70.17% |
| PGR241220P00240000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 30.70 | 32.10 | 35.30 | 0.00 | - | 14 | 14 | 20.69% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 35.70 | 37.00 | 39.50 | 0.00 | - | 12 | 12 | 17.31% |
© 2024 Yahoo. All rights reserved.