The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00180000 | 2024-04-30 10:41AM EDT | 2024-05-17 | 28.90 | 26.90 | 31.30 | 0.00 | - | 1 | 941 | 75.02% |
| PGR240816C00180000 | 2024-05-03 11:43AM EDT | 2024-08-16 | 32.20 | 32.90 | 34.30 | -4.40 | -12.02% | 2 | 43 | 38.43% |
| PGR241018C00180000 | 2024-04-16 10:52AM EDT | 2024-10-18 | 37.40 | 34.00 | 38.30 | 0.00 | - | 1 | 3 | 39.74% |
| PGR241220C00180000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 43.50 | 38.30 | 41.40 | 0.00 | - | 3 | 152 | 39.69% |
| PGR250117C00180000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 41.50 | 39.60 | 41.60 | 0.00 | - | 3 | 569 | 37.84% |
| PGR260116C00180000 | 2024-04-03 1:48PM EDT | 2026-01-16 | 55.95 | 51.50 | 54.80 | 0.00 | - | 1 | 119 | 38.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00180000 | 2024-05-03 10:51AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 23 | 288 | 41.26% |
| PGR240621P00180000 | 2024-04-29 3:00PM EDT | 2024-06-21 | 0.65 | 0.45 | 0.60 | -0.25 | -27.78% | 11 | 14 | 27.09% |
| PGR240816P00180000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 2.00 | 1.45 | 1.90 | -0.13 | -6.10% | 4 | 314 | 25.46% |
| PGR241018P00180000 | 2024-04-11 10:49AM EDT | 2024-10-18 | 4.70 | 2.00 | 3.30 | 0.00 | - | - | 43 | 24.48% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 6.20 | 4.40 | 5.50 | 0.00 | - | 1 | 26 | 25.82% |
| PGR250117P00180000 | 2024-03-28 1:35PM EDT | 2025-01-17 | 6.50 | 5.40 | 5.80 | 0.00 | - | 11 | 161 | 24.99% |
| PGR260116P00180000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 13.60 | 10.00 | 11.90 | 0.00 | - | 2 | 6 | 23.35% |
© 2024 Yahoo. All rights reserved.