The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 37.60 | 31.90 | 36.30 | 0.00 | - | 1 | 124 | 53.42% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 35.10 | 35.50 | 39.70 | 0.00 | - | 1 | 30 | 44.17% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 41.60 | 38.20 | 40.80 | 0.00 | - | 4 | 2 | 37.68% |
| PGR241220C00175000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 47.00 | 42.70 | 45.40 | 0.00 | - | 3 | 50 | 41.35% |
| PGR250117C00175000 | 2024-04-22 1:23PM EDT | 2025-01-17 | 50.01 | 43.60 | 45.90 | 0.00 | - | 15 | 315 | 39.95% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 53.80 | 57.60 | 0.00 | - | 2 | 2 | 38.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 2024-05-17 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 542 | 61.35% |
| PGR240621P00175000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.60 | 0.00 | - | - | 7 | 31.42% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 2024-08-16 | 1.40 | 1.25 | 3.10 | 0.00 | - | 1 | 32 | 34.06% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 2.45 | 2.35 | 2.60 | 0.00 | - | 1 | 11 | 25.33% |
| PGR241115P00175000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 3.95 | 2.60 | 2.80 | 0.00 | - | - | 2 | 24.05% |
| PGR241220P00175000 | 2024-04-10 12:12PM EDT | 2024-12-20 | 4.80 | 2.15 | 5.40 | 0.00 | - | - | 40 | 28.50% |
| PGR250117P00175000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 4.80 | 4.20 | 4.60 | 0.00 | - | 20 | 88 | 25.19% |
| PGR260116P00175000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 9.50 | 8.70 | 11.80 | 0.00 | - | 1 | 64 | 25.34% |
© 2024 Yahoo. All rights reserved.