The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00185000 | 2024-05-02 11:43AM EDT | 2024-05-17 | 25.68 | 21.20 | 24.20 | 0.00 | - | 1 | 438 | 42.99% |
| PGR240816C00185000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 26.63 | 27.90 | 29.40 | -2.61 | -8.93% | 6 | 53 | 34.92% |
| PGR241018C00185000 | 2024-04-05 3:06PM EDT | 2024-10-18 | 36.20 | 31.20 | 32.60 | 0.00 | - | 1 | 23 | 34.74% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 2024-11-15 | 31.13 | 32.30 | 33.30 | 0.00 | - | 2 | 25 | 33.56% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 39.10 | 33.80 | 35.70 | 0.00 | - | 1 | 284 | 35.22% |
| PGR250117C00185000 | 2024-04-29 11:07AM EDT | 2025-01-17 | 35.40 | 35.20 | 36.50 | 0.00 | - | 1 | 392 | 34.61% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 48.35 | 46.70 | 49.90 | 0.00 | - | 2 | 8 | 36.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00185000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.55 | -0.02 | -11.76% | 10 | 1,391 | 41.07% |
| PGR240621P00185000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.92 | 0.85 | 0.95 | +0.22 | +31.43% | 2 | 23 | 25.88% |
| PGR240816P00185000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 2.78 | 2.55 | 2.65 | +0.28 | +11.20% | 1 | 143 | 24.80% |
| PGR241018P00185000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 4.00 | 4.10 | 4.30 | 0.00 | - | 47 | 40 | 23.95% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 5.80 | 5.60 | 7.30 | 0.00 | - | 1 | 6 | 26.39% |
| PGR250117P00185000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 5.90 | 6.40 | 6.70 | 0.00 | - | 39 | 57 | 23.85% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 14.30 | 11.90 | 14.10 | 0.00 | - | 2 | 22 | 23.57% |
© 2024 Yahoo. All rights reserved.