The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 2024-07-19 | 36.70 | 28.80 | 32.40 | 0.00 | - | 1 | 1 | 57.37% |
| PGR240816C00175000 | 2024-05-30 2:10PM EDT | 2024-08-16 | 34.70 | 30.20 | 32.40 | 0.00 | - | 1 | 30 | 42.48% |
| PGR241018C00175000 | 2024-06-04 2:13PM EDT | 2024-10-18 | 41.10 | 32.90 | 37.20 | 0.00 | - | 4 | 4 | 44.07% |
| PGR241115C00175000 | 2024-05-31 10:29AM EDT | 2024-11-15 | 40.70 | 34.10 | 38.50 | 0.00 | - | 1 | 1 | 43.00% |
| PGR241220C00175000 | 2024-06-05 11:11AM EDT | 2024-12-20 | 45.30 | 37.40 | 39.60 | 0.00 | - | 1 | 53 | 41.16% |
| PGR250117C00175000 | 2024-06-13 10:25AM EDT | 2025-01-17 | 39.10 | 38.20 | 39.90 | 0.00 | - | 3 | 312 | 38.99% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 52.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00175000 | 2024-06-12 2:46PM EDT | 2024-06-21 | 0.07 | 0.00 | 2.15 | 0.00 | - | 133 | 747 | 93.31% |
| PGR240719P00175000 | 2024-06-14 2:05PM EDT | 2024-07-19 | 0.68 | 0.60 | 0.95 | -0.06 | -8.11% | 2 | 9 | 37.92% |
| PGR240816P00175000 | 2024-06-13 3:51PM EDT | 2024-08-16 | 1.35 | 1.10 | 2.30 | 0.00 | - | 2 | 35 | 36.56% |
| PGR241018P00175000 | 2024-06-12 9:33AM EDT | 2024-10-18 | 2.65 | 2.55 | 5.00 | 0.00 | - | 2 | 13 | 34.74% |
| PGR241115P00175000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 2.42 | 0.45 | 2.75 | 0.00 | - | 2 | 2 | 24.77% |
| PGR241220P00175000 | 2024-05-15 1:52PM EDT | 2024-12-20 | 3.50 | 3.90 | 6.20 | 0.00 | - | 1 | 60 | 31.21% |
| PGR250117P00175000 | 2024-06-11 10:38AM EDT | 2025-01-17 | 4.30 | 4.70 | 7.00 | 0.00 | - | 1 | 67 | 30.85% |
| PGR250620P00175000 | 2024-06-03 10:56AM EDT | 2025-06-20 | 7.66 | 6.30 | 8.70 | 0.00 | - | 1 | 0 | 26.29% |
| PGR260116P00175000 | 2024-06-11 10:14AM EDT | 2026-01-16 | 10.10 | 10.10 | 14.00 | 0.00 | - | 1 | 115 | 27.42% |
© 2024 Yahoo. All rights reserved.