The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 2024-05-17 | 45.80 | 36.80 | 41.20 | 0.00 | - | 3 | 171 | 57.23% |
| PGR240816C00170000 | 2024-05-02 12:23PM EDT | 2024-08-16 | 40.00 | 40.10 | 44.20 | -5.10 | -11.31% | 1 | 564 | 46.77% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 2024-10-18 | 46.60 | 42.50 | 46.90 | 0.00 | - | 2 | 25 | 44.05% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 49.00 | 47.70 | 49.60 | 0.00 | - | 2 | 136 | 40.77% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 2026-01-16 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 37.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00170000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.20 | +0.04 | +40.00% | 1 | 381 | 54.10% |
| PGR240816P00170000 | 2024-04-23 9:36AM EDT | 2024-08-16 | 1.00 | 0.95 | 1.15 | 0.00 | - | 30 | 632 | 28.22% |
| PGR241018P00170000 | 2024-04-03 3:26PM EDT | 2024-10-18 | 2.80 | 1.85 | 2.05 | 0.00 | - | 1 | 3 | 26.18% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 2024-11-15 | 2.15 | 2.30 | 2.90 | 0.00 | - | 256 | 257 | 27.06% |
| PGR250117P00170000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 3.70 | 3.40 | 3.80 | -0.10 | -2.63% | 1 | 116 | 25.87% |
| PGR260116P00170000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 9.30 | 7.70 | 9.50 | 0.00 | - | 1 | 236 | 24.59% |
© 2024 Yahoo. All rights reserved.