The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00195000 | 2024-06-03 12:00PM EDT | 2024-06-21 | 15.20 | 9.20 | 10.00 | 0.00 | - | 2 | 12 | 39.99% |
| PGR240719C00195000 | 2024-06-13 10:35AM EDT | 2024-07-19 | 12.76 | 12.10 | 13.60 | 0.00 | - | 1 | 8 | 34.60% |
| PGR240816C00195000 | 2024-06-14 2:07PM EDT | 2024-08-16 | 15.40 | 13.70 | 17.10 | +0.25 | +1.65% | 2 | 40 | 36.99% |
| PGR241018C00195000 | 2024-05-24 12:10PM EDT | 2024-10-18 | 21.10 | 17.70 | 21.90 | 0.00 | - | 3 | 5 | 36.73% |
| PGR241115C00195000 | 2024-06-06 2:50PM EDT | 2024-11-15 | 28.20 | 20.80 | 23.40 | 0.00 | - | 11 | 30 | 36.19% |
| PGR241220C00195000 | 2024-05-23 1:35PM EDT | 2024-12-20 | 23.52 | 22.40 | 25.50 | 0.00 | - | 1 | 163 | 36.41% |
| PGR250117C00195000 | 2024-06-12 2:36PM EDT | 2025-01-17 | 23.90 | 24.00 | 24.70 | 0.00 | - | 3 | 299 | 32.63% |
| PGR260116C00195000 | 2024-06-03 9:32AM EDT | 2026-01-16 | 43.35 | 36.90 | 41.00 | 0.00 | - | 2 | 27 | 36.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00195000 | 2024-06-14 12:07PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.60 | -0.52 | -56.52% | 29 | 290 | 32.47% |
| PGR240719P00195000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 3.20 | 3.20 | 3.60 | -0.60 | -15.79% | 35 | 614 | 29.65% |
| PGR240816P00195000 | 2024-06-14 2:20PM EDT | 2024-08-16 | 4.70 | 4.50 | 4.80 | 0.00 | - | 16 | 480 | 26.03% |
| PGR241018P00195000 | 2024-06-14 12:20PM EDT | 2024-10-18 | 7.00 | 7.10 | 7.60 | +0.30 | +4.48% | 29 | 382 | 24.76% |
| PGR241115P00195000 | 2024-06-14 12:35PM EDT | 2024-11-15 | 8.10 | 8.10 | 10.30 | -0.30 | -3.57% | 41 | 103 | 27.84% |
| PGR241220P00195000 | 2024-06-11 12:31PM EDT | 2024-12-20 | 7.90 | 8.80 | 11.60 | 0.00 | - | 31 | 48 | 27.47% |
| PGR250117P00195000 | 2024-06-14 1:12PM EDT | 2025-01-17 | 9.67 | 9.90 | 10.40 | +1.07 | +12.44% | 10 | 106 | 23.61% |
| PGR260116P00195000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 16.10 | 16.60 | 20.50 | 0.00 | - | 1 | 9 | 24.75% |
© 2024 Yahoo. All rights reserved.