The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00250000 | 2024-05-20 10:39AM EDT | 2024-06-21 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 51.27% |
| PGR240719C00250000 | 2024-05-16 1:28PM EDT | 2024-07-19 | 0.80 | 0.15 | 0.35 | 0.00 | - | - | 1 | 26.20% |
| PGR240816C00250000 | 2024-05-31 2:53PM EDT | 2024-08-16 | 0.68 | 0.60 | 0.75 | +0.28 | +70.00% | 2 | 388 | 24.44% |
| PGR241018C00250000 | 2024-05-30 3:38PM EDT | 2024-10-18 | 2.40 | 0.75 | 2.80 | +0.36 | +17.65% | 1 | 10 | 25.98% |
| PGR241115C00250000 | 2024-05-22 11:04AM EDT | 2024-11-15 | 3.00 | 1.35 | 5.00 | 0.00 | - | 4 | 22 | 29.25% |
| PGR241220C00250000 | 2024-05-24 10:56AM EDT | 2024-12-20 | 3.39 | 2.45 | 6.10 | 0.00 | - | 4 | 36 | 28.87% |
| PGR250117C00250000 | 2024-05-31 1:13PM EDT | 2025-01-17 | 4.70 | 4.30 | 6.90 | +1.05 | +28.77% | 3 | 11 | 28.54% |
| PGR260116C00250000 | 2024-05-22 1:27PM EDT | 2026-01-16 | 17.00 | 16.20 | 18.90 | 0.00 | - | 30 | 94 | 29.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 2024-08-16 | 44.04 | 39.50 | 44.40 | 0.00 | - | 5 | 0 | 45.19% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 2024-11-15 | 41.20 | 38.60 | 43.00 | 0.00 | - | - | 0 | 27.33% |
© 2024 Yahoo. All rights reserved.