The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 2024-05-17 | 52.73 | 51.70 | 56.10 | 0.00 | - | 1 | 63 | 73.24% |
| PGR240816C00155000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 54.98 | 54.30 | 58.70 | 0.00 | - | 1 | 7 | 57.81% |
| PGR241115C00155000 | 2024-05-02 10:53AM EDT | 2024-11-15 | 60.78 | 57.10 | 61.50 | 0.00 | - | 2 | 6 | 50.26% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 61.60 | 58.50 | 62.70 | 0.00 | - | - | 1 | 49.20% |
| PGR250117C00155000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 62.05 | 59.00 | 63.20 | 0.00 | - | 2 | 74 | 47.58% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 2026-01-16 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 19.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 57.42% |
| PGR240816P00155000 | 2024-04-12 12:20PM EDT | 2024-08-16 | 0.90 | 0.20 | 2.55 | 0.00 | - | 1 | 15 | 46.56% |
| PGR241018P00155000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 1.85 | 0.60 | 1.35 | 0.00 | - | 1 | 26 | 31.08% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PGR250117P00155000 | 2024-04-05 2:48PM EDT | 2025-01-17 | 2.65 | 2.00 | 2.35 | 0.00 | - | 1 | 1,065 | 28.96% |
| PGR260116P00155000 | 2024-04-25 11:07AM EDT | 2026-01-16 | 6.10 | 4.70 | 6.80 | 0.00 | - | 1 | 109 | 26.71% |
© 2024 Yahoo. All rights reserved.