UK markets open in 5 hours 23 minutes
NIKKEI 225
37,983.40 -831.16 (-2.14%) HANG SENG
17,848.87 -92.91 (-0.52%) CRUDE OIL
78.25 -0.20 (-0.25%) GOLD FUTURES
2,341.70 -7.40 (-0.32%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,389.01 +238.18 (+0.46%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00190000 | 2024-06-07 10:57AM EDT | 2024-06-21 | 25.70 | 12.30 | 16.30 | 0.00 | - | 5 | 8 | 79.79% |
| PGR240719C00190000 | 2024-06-12 11:48AM EDT | 2024-07-19 | 18.45 | 16.50 | 18.70 | 0.00 | - | 1 | 55 | 43.53% |
| PGR240816C00190000 | 2024-06-12 10:38AM EDT | 2024-08-16 | 21.08 | 18.90 | 20.80 | 0.00 | - | 2 | 31 | 39.40% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 22.90 | 24.90 | 0.00 | - | 1 | 7 | 37.29% |
| PGR241115C00190000 | 2024-06-04 10:53AM EDT | 2024-11-15 | 30.60 | 24.50 | 27.00 | 0.00 | - | 1 | 7 | 38.06% |
| PGR241220C00190000 | 2024-05-16 3:53PM EDT | 2024-12-20 | 30.00 | 25.60 | 28.70 | 0.00 | - | 11 | 214 | 37.48% |
| PGR250117C00190000 | 2024-06-12 2:36PM EDT | 2025-01-17 | 27.20 | 27.30 | 28.00 | 0.00 | - | 1 | 204 | 33.73% |
| PGR250620C00190000 | 2024-06-12 10:16AM EDT | 2025-06-20 | 35.29 | 31.50 | 36.50 | 0.00 | - | 3 | 39 | 36.93% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 41.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00190000 | 2024-06-12 3:20PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.45 | 0.00 | - | 6 | 130 | 45.51% |
| PGR240719P00190000 | 2024-06-14 11:30AM EDT | 2024-07-19 | 1.85 | 1.85 | 2.40 | -0.60 | -24.49% | 20 | 144 | 31.18% |
| PGR240816P00190000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 2.85 | 2.50 | 3.50 | -0.65 | -18.57% | 6 | 325 | 27.28% |
| PGR241018P00190000 | 2024-06-13 2:42PM EDT | 2024-10-18 | 6.00 | 4.10 | 7.70 | 0.00 | - | 16 | 180 | 29.61% |
| PGR241115P00190000 | 2024-06-13 2:40PM EDT | 2024-11-15 | 7.00 | 6.50 | 9.00 | 0.00 | - | 2 | 22 | 29.53% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.50 | 6.80 | 8.60 | 0.00 | - | - | 1 | 25.86% |
| PGR250117P00190000 | 2024-06-13 2:59PM EDT | 2025-01-17 | 8.59 | 8.30 | 8.70 | 0.00 | - | 1 | 404 | 24.29% |
| PGR260116P00190000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 14.40 | 14.60 | 18.50 | 0.00 | - | 1 | 10 | 25.23% |
© 2024 Yahoo. All rights reserved.