Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PGR240621C00200000 | 2024-06-14 11:02AM EDT | 2024-06-21 | 5.10 | 5.00 | 7.20 | -0.30 | -5.56% | 5 | 68 | 48.39% |
PGR240719C00200000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 10.00 | 9.70 | 10.10 | +0.80 | +8.70% | 8 | 33 | 32.49% |
PGR240816C00200000 | 2024-06-14 2:07PM EDT | 2024-08-16 | 12.17 | 11.90 | 14.20 | +0.47 | +4.02% | 16 | 150 | 36.59% |
PGR241018C00200000 | 2024-06-14 10:08AM EDT | 2024-10-18 | 19.50 | 15.20 | 18.80 | +2.97 | +17.97% | 1 | 121 | 35.62% |
PGR241115C00200000 | 2024-06-12 3:43PM EDT | 2024-11-15 | 17.30 | 17.20 | 20.20 | 0.00 | - | 1 | 16 | 34.91% |
PGR241220C00200000 | 2024-06-03 9:59AM EDT | 2024-12-20 | 24.08 | 19.40 | 22.50 | 0.00 | - | 4 | 182 | 35.51% |
PGR250117C00200000 | 2024-05-30 11:54AM EDT | 2025-01-17 | 22.31 | 21.00 | 23.30 | 0.00 | - | 1 | 656 | 34.43% |
PGR260116C00200000 | 2024-06-13 10:25AM EDT | 2026-01-16 | 34.60 | 34.70 | 37.00 | 0.00 | - | 3 | 115 | 34.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PGR240621P00200000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.15 | -0.65 | -38.24% | 235 | 706 | 25.78% |
PGR240719P00200000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 5.00 | 4.80 | 5.30 | -0.40 | -7.41% | 70 | 371 | 28.84% |
PGR240816P00200000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 6.50 | 6.20 | 6.60 | -0.20 | -2.99% | 38 | 594 | 25.36% |
PGR241018P00200000 | 2024-06-14 2:21PM EDT | 2024-10-18 | 9.30 | 9.00 | 9.40 | 0.00 | - | 8 | 314 | 23.89% |
PGR241115P00200000 | 2024-06-14 3:01PM EDT | 2024-11-15 | 10.20 | 10.00 | 12.30 | -0.20 | -1.92% | 37 | 198 | 27.22% |
PGR241220P00200000 | 2024-06-06 11:02AM EDT | 2024-12-20 | 8.20 | 10.60 | 13.30 | 0.00 | - | 6 | 18 | 26.30% |
PGR250117P00200000 | 2024-06-12 12:55PM EDT | 2025-01-17 | 12.10 | 11.80 | 12.30 | +0.60 | +5.22% | 2 | 373 | 22.91% |
PGR260116P00200000 | 2024-06-10 10:46AM EDT | 2026-01-16 | 17.21 | 18.70 | 22.50 | 0.00 | - | 2 | 4 | 24.14% |