UK markets open in 4 hours 3 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,105.19 +163.41 (+0.91%) CRUDE OIL
78.27 -0.18 (-0.23%) GOLD FUTURES
2,336.80 -12.30 (-0.52%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,287.86 +200.25 (+0.38%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00220000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.25 | -0.13 | -46.43% | 348 | 1,271 | 41.11% |
| PGR240719C00220000 | 2024-06-14 2:32PM EDT | 2024-07-19 | 2.20 | 1.75 | 2.35 | +0.28 | +14.58% | 4 | 346 | 31.20% |
| PGR240816C00220000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 3.68 | 3.60 | 3.80 | +0.16 | +4.55% | 157 | 762 | 28.42% |
| PGR241018C00220000 | 2024-06-10 12:29PM EDT | 2024-10-18 | 9.75 | 7.00 | 8.40 | 0.00 | - | 5 | 216 | 30.68% |
| PGR241115C00220000 | 2024-05-29 1:05PM EDT | 2024-11-15 | 8.30 | 8.60 | 11.10 | 0.00 | - | 1 | 28 | 33.08% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 17.08 | 12.80 | 15.20 | 0.00 | - | 1 | 26 | 37.00% |
| PGR250117C00220000 | 2024-06-13 2:31PM EDT | 2025-01-17 | 11.00 | 11.30 | 11.80 | 0.00 | - | 6 | 2,860 | 28.96% |
| PGR250620C00220000 | 2024-06-14 10:28AM EDT | 2025-06-20 | 21.00 | 16.00 | 19.50 | -1.58 | -7.00% | 2 | 2 | 31.63% |
| PGR260116C00220000 | 2024-06-13 3:53PM EDT | 2026-01-16 | 25.85 | 24.60 | 28.50 | 0.00 | - | 1 | 61 | 34.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00220000 | 2024-05-21 2:51PM EDT | 2024-06-21 | 11.43 | 14.20 | 18.00 | 0.00 | - | 3 | 24 | 73.97% |
| PGR240719P00220000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 18.00 | 17.00 | 18.10 | 0.00 | - | 2 | 128 | 29.37% |
| PGR240816P00220000 | 2024-06-07 2:00PM EDT | 2024-08-16 | 10.90 | 17.70 | 19.00 | 0.00 | - | 13 | 253 | 25.19% |
| PGR241018P00220000 | 2024-06-07 12:50PM EDT | 2024-10-18 | 13.50 | 18.10 | 22.30 | 0.00 | - | 2 | 73 | 25.76% |
| PGR241115P00220000 | 2024-05-13 1:36PM EDT | 2024-11-15 | 15.10 | 19.50 | 23.70 | 0.00 | - | 40 | 81 | 26.15% |
| PGR241220P00220000 | 2024-05-15 2:07PM EDT | 2024-12-20 | 18.88 | 21.60 | 22.30 | 0.00 | - | 10 | 35 | 20.98% |
| PGR250117P00220000 | 2024-06-14 10:44AM EDT | 2025-01-17 | 20.30 | 20.90 | 24.20 | -2.60 | -11.35% | 5 | 136 | 22.85% |
| PGR260116P00220000 | 2024-05-29 3:50PM EDT | 2026-01-16 | 29.30 | 28.70 | 30.40 | 0.00 | - | 3 | 39 | 20.19% |
© 2024 Yahoo. All rights reserved.