The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-05-03 11:41AM EDT | 2024-05-17 | 18.00 | 18.00 | 19.80 | -2.78 | -13.38% | 8 | 1,095 | 43.76% |
| PGR240621C00190000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 18.05 | 20.90 | 21.90 | -3.58 | -16.55% | 1 | 7 | 34.40% |
| PGR240816C00190000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 26.99 | 24.60 | 25.20 | 0.00 | - | 2 | 31 | 32.97% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 27.80 | 28.90 | 0.00 | - | 1 | 7 | 33.75% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 17.32% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 35.50 | 31.30 | 32.50 | 0.00 | - | 7 | 203 | 34.94% |
| PGR250117C00190000 | 2024-05-01 1:29PM EDT | 2025-01-17 | 36.50 | 32.20 | 33.50 | 0.00 | - | 2 | 200 | 34.59% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 44.20 | 47.30 | 0.00 | - | 8 | 99 | 36.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-05-03 10:19AM EDT | 2024-05-17 | 0.45 | 0.20 | 0.40 | +0.19 | +73.08% | 2 | 734 | 31.20% |
| PGR240621P00190000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 1.43 | 1.20 | 1.35 | +0.08 | +5.93% | 2 | 49 | 23.98% |
| PGR240816P00190000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 3.77 | 3.20 | 3.40 | +0.96 | +34.16% | 1 | 253 | 23.48% |
| PGR241018P00190000 | 2024-05-01 11:19AM EDT | 2024-10-18 | 4.70 | 5.00 | 5.20 | 0.00 | - | 1 | 69 | 22.76% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.50 | 6.70 | 8.00 | 0.00 | - | - | 1 | 24.54% |
| PGR250117P00190000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 6.70 | 7.50 | 7.90 | 0.00 | - | 1 | 335 | 23.02% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 13.00 | 15.20 | 0.00 | - | 3 | 11 | 22.50% |
© 2024 Yahoo. All rights reserved.