The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00195000 | 2024-04-30 12:48PM EDT | 2024-05-17 | 14.10 | 14.00 | 15.20 | 0.00 | - | 8 | 652 | 36.79% |
| PGR240621C00195000 | 2024-05-02 1:15PM EDT | 2024-06-21 | 18.20 | 15.40 | 18.50 | 0.00 | - | 16 | 11 | 34.27% |
| PGR240816C00195000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 21.39 | 18.90 | 21.30 | +0.08 | +0.38% | 8 | 38 | 30.76% |
| PGR241018C00195000 | 2024-04-29 3:04PM EDT | 2024-10-18 | 22.72 | 22.70 | 26.90 | 0.00 | - | 4 | 8 | 35.25% |
| PGR241115C00195000 | 2024-04-19 10:24AM EDT | 2024-11-15 | 30.20 | 25.70 | 27.20 | 0.00 | - | 2 | 19 | 33.18% |
| PGR241220C00195000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 32.10 | 26.70 | 30.50 | 0.00 | - | 15 | 162 | 35.94% |
| PGR250117C00195000 | 2024-04-30 12:54PM EDT | 2025-01-17 | 29.00 | 28.90 | 29.80 | 0.00 | - | 1 | 314 | 32.87% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 46.65 | 41.20 | 44.00 | 0.00 | - | 2 | 25 | 35.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00195000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.55 | -0.15 | -27.27% | 45 | 1,182 | 26.76% |
| PGR240621P00195000 | 2024-05-03 1:52PM EDT | 2024-06-21 | 1.95 | 1.75 | 2.05 | +0.02 | +1.04% | 13 | 90 | 22.92% |
| PGR240816P00195000 | 2024-05-03 2:03PM EDT | 2024-08-16 | 4.40 | 4.20 | 4.40 | -1.02 | -18.82% | 3 | 352 | 22.53% |
| PGR241018P00195000 | 2024-05-02 11:44AM EDT | 2024-10-18 | 6.20 | 6.20 | 6.60 | 0.00 | - | 17 | 35 | 22.41% |
| PGR241115P00195000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 6.40 | 6.90 | 7.30 | 0.00 | - | 56 | 62 | 22.06% |
| PGR241220P00195000 | 2024-04-18 1:26PM EDT | 2024-12-20 | 8.70 | 8.00 | 9.20 | 0.00 | - | 11 | 22 | 23.54% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 9.80 | 8.80 | 9.30 | 0.00 | - | 1 | 34 | 22.39% |
| PGR260116P00195000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 17.40 | 14.40 | 16.60 | 0.00 | - | 3 | 3 | 21.76% |
© 2024 Yahoo. All rights reserved.