The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00180000 | 2024-05-24 10:30AM EDT | 2024-08-16 | 27.82 | 32.20 | 35.20 | 0.00 | - | 1 | 41 | 40.91% |
| PGR241018C00180000 | 2024-05-29 11:06AM EDT | 2024-10-18 | 31.00 | 35.20 | 38.90 | 0.00 | - | 1 | 4 | 40.46% |
| PGR241220C00180000 | 2024-05-24 12:20PM EDT | 2024-12-20 | 34.99 | 38.00 | 40.80 | 0.00 | - | 1 | 153 | 37.56% |
| PGR250117C00180000 | 2024-05-30 11:32AM EDT | 2025-01-17 | 36.00 | 39.60 | 43.00 | 0.00 | - | 1 | 569 | 39.37% |
| PGR260116C00180000 | 2024-05-20 3:36PM EDT | 2026-01-16 | 50.42 | 51.50 | 55.20 | 0.00 | - | 6 | 117 | 38.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00180000 | 2024-05-31 3:10PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.35 | -0.18 | -47.37% | 1 | 507 | 39.50% |
| PGR240719P00180000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 1.10 | 0.05 | 0.65 | 0.00 | - | 1 | 0 | 29.52% |
| PGR240816P00180000 | 2024-05-31 1:05PM EDT | 2024-08-16 | 1.25 | 0.70 | 1.95 | -0.55 | -30.56% | 2 | 316 | 31.68% |
| PGR241018P00180000 | 2024-05-31 1:11PM EDT | 2024-10-18 | 3.09 | 2.10 | 3.50 | -1.61 | -34.26% | 2 | 43 | 28.77% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 6.20 | 3.30 | 4.50 | 0.00 | - | 1 | 26 | 26.38% |
| PGR250117P00180000 | 2024-05-31 9:43AM EDT | 2025-01-17 | 4.20 | 2.80 | 4.60 | 0.00 | - | 1 | 161 | 24.96% |
| PGR260116P00180000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 11.60 | 8.50 | 13.50 | 0.00 | - | 1 | 7 | 26.48% |
© 2024 Yahoo. All rights reserved.