The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00150000 | 2024-05-23 1:23PM EDT | 2024-06-21 | 60.00 | 59.00 | 63.70 | +5.00 | +9.09% | 2 | 7 | 66.89% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 2024-08-16 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 0.00% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 2024-10-18 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 58.53% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 2024-11-15 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00150000 | 2024-05-17 12:00PM EDT | 2025-01-17 | 64.40 | 65.10 | 69.30 | 0.00 | - | 4 | 353 | 51.44% |
| PGR260116C00150000 | 2024-05-29 9:51AM EDT | 2026-01-16 | 67.81 | 74.00 | 79.00 | 0.00 | - | 1 | 26 | 46.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00150000 | 2024-05-29 10:48AM EDT | 2024-08-16 | 0.53 | 0.05 | 2.45 | 0.00 | - | 1 | 20 | 50.27% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 2024-10-18 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 52.41% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 43.59% |
| PGR241220P00150000 | 2024-05-06 2:35PM EDT | 2024-12-20 | 1.15 | 0.00 | 2.70 | 0.00 | - | 2 | 3 | 37.73% |
| PGR250117P00150000 | 2024-05-23 10:38AM EDT | 2025-01-17 | 1.65 | 1.35 | 2.75 | 0.00 | - | 7 | 306 | 35.55% |
| PGR260116P00150000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 5.70 | 3.00 | 7.80 | 0.00 | - | 1 | 9 | 31.56% |
© 2024 Yahoo. All rights reserved.