UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.20 -0.60 (-0.75%) GOLD FUTURES
2,422.70 -15.80 (-0.65%) DOW
39,835.16 +28.39 (+0.07%) Bitcoin GBP
54,883.22 +1,014.27 (+1.88%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00125000 | 2024-05-10 1:18PM EDT | 125.00 | 91.47 | 83.40 | 87.20 | 0.00 | - | - | 1 | 102.05% |
| PGR240621C00150000 | 2024-05-20 2:08PM EDT | 150.00 | 58.00 | 58.60 | 62.50 | 0.00 | - | 2 | 5 | 74.66% |
| PGR240621C00185000 | 2024-05-17 11:31AM EDT | 185.00 | 24.28 | 24.10 | 28.10 | 0.00 | - | 2 | 4 | 52.41% |
| PGR240621C00190000 | 2024-05-16 3:18PM EDT | 190.00 | 19.25 | 20.20 | 21.50 | 0.00 | - | 1 | 10 | 35.91% |
| PGR240621C00195000 | 2024-05-17 2:08PM EDT | 195.00 | 15.68 | 16.50 | 17.90 | 0.00 | - | 6 | 9 | 37.21% |
| PGR240621C00200000 | 2024-05-21 10:42AM EDT | 200.00 | 13.10 | 12.00 | 12.50 | +2.80 | +27.18% | 5 | 70 | 27.98% |
| PGR240621C00205000 | 2024-05-21 12:33PM EDT | 205.00 | 8.60 | 8.20 | 8.50 | +2.10 | +32.31% | 106 | 183 | 24.63% |
| PGR240621C00210000 | 2024-05-21 12:46PM EDT | 210.00 | 5.30 | 5.20 | 5.50 | +1.30 | +32.50% | 70 | 437 | 23.33% |
| PGR240621C00215000 | 2024-05-21 1:44PM EDT | 215.00 | 2.96 | 2.95 | 3.20 | +0.77 | +35.16% | 197 | 812 | 22.13% |
| PGR240621C00220000 | 2024-05-21 1:37PM EDT | 220.00 | 1.65 | 1.60 | 1.80 | +0.50 | +43.48% | 181 | 994 | 21.92% |
| PGR240621C00225000 | 2024-05-21 1:24PM EDT | 225.00 | 0.88 | 0.75 | 1.00 | +0.28 | +46.67% | 12 | 419 | 22.22% |
| PGR240621C00230000 | 2024-05-20 2:13PM EDT | 230.00 | 0.48 | 0.35 | 0.45 | +0.13 | +37.14% | 1 | 434 | 21.66% |
| PGR240621C00235000 | 2024-05-20 12:17PM EDT | 235.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 19 | 64 | 24.02% |
| PGR240621C00240000 | 2024-05-20 2:57PM EDT | 240.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 47 | 347 | 23.54% |
| PGR240621C00245000 | 2024-05-17 3:35PM EDT | 245.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 2 | 84 | 35.96% |
| PGR240621C00250000 | 2024-05-20 10:39AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 51.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00140000 | 2024-05-10 3:36PM EDT | 140.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 2 | 86.40% |
| PGR240621P00165000 | 2024-05-20 10:37AM EDT | 165.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 42 | 43 | 56.81% |
| PGR240621P00175000 | 2024-05-17 2:10PM EDT | 175.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 41.48% |
| PGR240621P00180000 | 2024-05-16 9:30AM EDT | 180.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 5 | 19 | 36.30% |
| PGR240621P00185000 | 2024-05-20 3:53PM EDT | 185.00 | 0.30 | 0.15 | 0.80 | 0.00 | - | 4 | 275 | 31.67% |
| PGR240621P00190000 | 2024-05-21 12:55PM EDT | 190.00 | 0.44 | 0.40 | 0.55 | -0.16 | -26.67% | 4 | 119 | 23.95% |
| PGR240621P00195000 | 2024-05-20 3:58PM EDT | 195.00 | 0.67 | 0.70 | 0.80 | -0.43 | -39.09% | 6 | 198 | 21.14% |
| PGR240621P00200000 | 2024-05-21 1:52PM EDT | 200.00 | 1.36 | 1.25 | 1.45 | -0.46 | -25.27% | 112 | 380 | 19.64% |
| PGR240621P00205000 | 2024-05-21 1:52PM EDT | 205.00 | 2.53 | 2.40 | 2.55 | -0.97 | -27.71% | 93 | 1,620 | 18.04% |
| PGR240621P00210000 | 2024-05-21 11:08AM EDT | 210.00 | 4.05 | 4.30 | 4.60 | -1.65 | -28.95% | 29 | 623 | 17.40% |
| PGR240621P00215000 | 2024-05-21 11:07AM EDT | 215.00 | 6.68 | 7.20 | 7.50 | -2.40 | -26.43% | 3 | 736 | 16.49% |
| PGR240621P00220000 | 2024-05-16 12:06PM EDT | 220.00 | 14.49 | 10.70 | 11.40 | 0.00 | - | 2 | 22 | 16.31% |
| PGR240621P00225000 | 2024-05-15 10:46AM EDT | 225.00 | 15.50 | 15.10 | 17.30 | 0.00 | - | 5 | 30 | 26.88% |
| PGR240621P00230000 | 2024-05-10 10:04AM EDT | 230.00 | 16.00 | 19.50 | 22.30 | 0.00 | - | 1 | 0 | 31.76% |
© 2024 Yahoo. All rights reserved.