The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00140000 | 2024-04-29 2:38PM EDT | 2024-05-17 | 66.30 | 66.70 | 71.10 | 0.00 | - | 5 | 32 | 94.92% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 2024-08-16 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 63.53% |
| PGR241018C00140000 | 2024-04-29 2:38PM EDT | 2024-10-18 | 70.05 | 70.50 | 74.80 | 0.00 | - | 5 | 5 | 52.34% |
| PGR250117C00140000 | 2024-04-05 3:28PM EDT | 2025-01-17 | 77.60 | 72.50 | 76.90 | 0.00 | - | 1 | 147 | 54.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 2024-05-17 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 560 | 117.29% |
| PGR240816P00140000 | 2024-04-17 2:25PM EDT | 2024-08-16 | 0.50 | 0.10 | 1.60 | 0.00 | - | 1 | 29 | 51.87% |
| PGR250117P00140000 | 2024-04-05 1:51PM EDT | 2025-01-17 | 1.68 | 1.30 | 1.45 | 0.00 | - | 50 | 268 | 32.27% |
| PGR260116P00140000 | 2023-12-29 12:48PM EDT | 2026-01-16 | 11.70 | 6.50 | 10.00 | 0.00 | - | 1 | 4 | 38.11% |
© 2024 Yahoo. All rights reserved.