The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00160000 | 2024-05-20 9:31AM EDT | 2024-08-16 | 51.30 | 51.00 | 55.50 | 0.00 | - | 4 | 5 | 60.88% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 2024-11-15 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241220C00160000 | 2024-05-06 10:22AM EDT | 2024-12-20 | 59.79 | 55.50 | 59.40 | 0.00 | - | 2 | 52 | 48.08% |
| PGR250117C00160000 | 2024-05-15 11:47AM EDT | 2025-01-17 | 57.50 | 56.00 | 59.50 | 0.00 | - | 1 | 141 | 45.30% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 2026-01-16 | 64.47 | 70.60 | 75.30 | 0.00 | - | 4 | 14 | 48.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 2024-08-16 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 46.63% |
| PGR241018P00160000 | 2024-05-23 1:33PM EDT | 2024-10-18 | 1.30 | 0.00 | 1.80 | 0.00 | - | 1 | 139 | 34.58% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 2024-11-15 | 1.49 | 1.15 | 2.25 | 0.00 | - | 1 | 14 | 33.57% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 2024-12-20 | 2.65 | 0.85 | 1.90 | 0.00 | - | 1 | 1 | 29.14% |
| PGR250117P00160000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 2.50 | 1.30 | 2.25 | 0.00 | - | 1 | 261 | 28.63% |
| PGR260116P00160000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 7.10 | 4.50 | 7.20 | 0.00 | - | 1 | 67 | 26.58% |
© 2024 Yahoo. All rights reserved.