The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00250000 | 2024-04-30 11:33AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 12 | 50.68% |
| PGR240621C00250000 | 2024-04-22 10:06AM EDT | 2024-06-21 | 0.52 | 0.05 | 0.75 | 0.00 | - | - | 6 | 32.67% |
| PGR240816C00250000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 1.20 | 1.05 | 1.25 | -0.20 | -14.29% | 1 | 387 | 25.06% |
| PGR241018C00250000 | 2024-05-03 10:51AM EDT | 2024-10-18 | 2.57 | 2.90 | 3.20 | -1.43 | -35.75% | 1 | 4 | 26.06% |
| PGR241115C00250000 | 2024-04-25 10:15AM EDT | 2024-11-15 | 4.60 | 3.80 | 4.10 | 0.00 | - | 5 | 10 | 26.31% |
| PGR241220C00250000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 6.50 | 5.00 | 6.00 | 0.00 | - | 6 | 36 | 28.08% |
| PGR250117C00250000 | 2024-04-22 2:21PM EDT | 2025-01-17 | 8.60 | 5.80 | 6.20 | 0.00 | - | 2 | 9 | 26.88% |
| PGR260116C00250000 | 2024-04-29 11:10AM EDT | 2026-01-16 | 17.75 | 16.90 | 18.60 | 0.00 | - | 2 | 60 | 29.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 2024-05-17 | 42.80 | 39.30 | 43.30 | 0.00 | - | 1 | 0 | 80.84% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 2024-08-16 | 44.04 | 39.30 | 43.50 | 0.00 | - | 5 | 0 | 29.42% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 2024-11-15 | 41.20 | 39.40 | 42.50 | 0.00 | - | - | 0 | 18.24% |
© 2024 Yahoo. All rights reserved.