UK markets open in 4 hours 31 minutes
NIKKEI 225
38,105.92 -708.64 (-1.83%) HANG SENG
18,005.41 +63.63 (+0.35%) CRUDE OIL
78.25 -0.20 (-0.25%) GOLD FUTURES
2,339.90 -9.20 (-0.39%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,272.86 +129.86 (+0.25%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00170000 | 2024-06-12 9:50AM EDT | 2024-08-16 | 38.30 | 35.80 | 37.00 | 0.00 | - | 2 | 559 | 45.91% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 2024-10-18 | 46.60 | 44.10 | 48.00 | 0.00 | - | 2 | 25 | 59.32% |
| PGR250117C00170000 | 2024-05-29 10:18AM EDT | 2025-01-17 | 41.02 | 41.80 | 44.70 | 0.00 | - | 1 | 125 | 42.26% |
| PGR250620C00170000 | 2024-06-06 10:35AM EDT | 2025-06-20 | 56.70 | 45.50 | 50.50 | 0.00 | - | - | 1 | 41.19% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 2026-01-16 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 43.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00170000 | 2024-05-29 10:20AM EDT | 2024-06-21 | 0.75 | 0.00 | 2.10 | 0.00 | - | 5 | 15 | 115.87% |
| PGR240719P00170000 | 2024-06-10 12:11PM EDT | 2024-07-19 | 0.44 | 0.25 | 0.55 | 0.00 | - | - | 6 | 38.72% |
| PGR240816P00170000 | 2024-06-13 9:33AM EDT | 2024-08-16 | 1.52 | 0.05 | 1.20 | 0.00 | - | 1 | 620 | 34.35% |
| PGR241018P00170000 | 2024-05-23 9:30AM EDT | 2024-10-18 | 1.85 | 2.00 | 3.40 | 0.00 | - | 1 | 40 | 33.39% |
| PGR241115P00170000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 2.15 | 2.45 | 5.00 | 0.00 | - | 1 | 257 | 35.04% |
| PGR250117P00170000 | 2024-06-05 12:51PM EDT | 2025-01-17 | 3.43 | 3.80 | 4.60 | 0.00 | - | 1 | 123 | 28.48% |
| PGR250620P00170000 | 2024-06-11 11:57AM EDT | 2025-06-20 | 6.25 | 6.10 | 8.90 | 0.00 | - | - | 1 | 29.25% |
| PGR260116P00170000 | 2024-05-21 11:24AM EDT | 2026-01-16 | 9.60 | 9.10 | 12.50 | 0.00 | - | 51 | 239 | 27.93% |
© 2024 Yahoo. All rights reserved.