The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00145000 | 2024-04-30 1:17PM EDT | 2024-05-17 | 63.50 | 61.70 | 66.10 | 0.00 | - | 1 | 9 | 87.50% |
| PGR240816C00145000 | 2024-01-26 4:57PM EDT | 2024-08-16 | 40.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| PGR250117C00145000 | 2024-03-11 12:46PM EDT | 2025-01-17 | 60.00 | 66.50 | 71.00 | 0.00 | - | 9 | 243 | 48.80% |
| PGR260116C00145000 | 2024-02-08 10:32AM EDT | 2026-01-16 | 55.00 | 67.30 | 71.40 | 0.00 | - | 1 | 10 | 32.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 2024-05-17 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 178 | 108.50% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 2024-08-16 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 57.48% |
| PGR241018P00145000 | 2024-01-29 12:32PM EDT | 2024-10-18 | 2.85 | 1.65 | 2.20 | 0.00 | - | 3 | 3 | 41.28% |
| PGR241115P00145000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR241220P00145000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 1.80 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 34.78% |
| PGR250117P00145000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 1.60 | 1.45 | 1.70 | 0.00 | - | 1 | 88 | 31.12% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 2026-01-16 | 6.20 | 3.30 | 5.30 | 0.00 | - | 7 | 19 | 28.03% |
© 2024 Yahoo. All rights reserved.