The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 46.15 | 41.80 | 46.20 | 0.00 | - | 2 | 310 | 64.26% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 2024-08-16 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 2024-10-18 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 53.91% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 52.78 | 49.50 | 53.90 | 0.00 | - | - | 1 | 45.11% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 50.30 | 51.90 | 53.10 | 0.00 | - | 1 | 256 | 40.97% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 2026-01-16 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 38.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00165000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.45 | +0.03 | +60.00% | 1 | 782 | 62.99% |
| PGR240621P00165000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 0.25 | 0.10 | 1.50 | 0.00 | - | - | 1 | 49.15% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 2024-08-16 | 0.90 | 0.75 | 0.90 | 0.00 | - | 35 | 78 | 29.60% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 2024-10-18 | 2.10 | 1.50 | 2.30 | 0.00 | - | 6 | 555 | 29.94% |
| PGR241115P00165000 | 2024-05-01 10:49AM EDT | 2024-11-15 | 1.82 | 1.85 | 2.10 | 0.00 | - | 10 | 1,204 | 26.99% |
| PGR241220P00165000 | 2024-04-04 3:11PM EDT | 2024-12-20 | 3.30 | 0.90 | 4.10 | 0.00 | - | 2 | 5 | 30.88% |
| PGR250117P00165000 | 2024-04-10 2:58PM EDT | 2025-01-17 | 3.90 | 2.35 | 3.20 | 0.00 | - | 1 | 128 | 26.77% |
| PGR260116P00165000 | 2024-04-25 2:15PM EDT | 2026-01-16 | 8.00 | 6.20 | 8.50 | 0.00 | - | 2 | 32 | 25.27% |
© 2024 Yahoo. All rights reserved.