The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00200000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 10.30 | 10.00 | 10.40 | -0.16 | -1.53% | 26 | 3,206 | 29.30% |
| PGR240621C00200000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 13.15 | 13.00 | 14.10 | -0.35 | -2.59% | 2 | 22 | 30.11% |
| PGR240816C00200000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 17.55 | 15.80 | 18.70 | -2.15 | -10.91% | 18 | 146 | 31.69% |
| PGR241018C00200000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.20 | 21.20 | 22.30 | 0.00 | - | 110 | 118 | 31.78% |
| PGR241115C00200000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 23.17 | 22.70 | 23.30 | -3.43 | -12.89% | 8 | 12 | 31.14% |
| PGR241220C00200000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 23.50 | 24.40 | 27.10 | -5.20 | -18.12% | 2 | 179 | 34.68% |
| PGR250117C00200000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 27.00 | 25.60 | 26.60 | 0.00 | - | 1 | 709 | 32.01% |
| PGR260116C00200000 | 2024-05-03 12:44PM EDT | 2026-01-16 | 39.95 | 38.30 | 40.60 | -1.10 | -2.68% | 1 | 113 | 34.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00200000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 54 | 1,810 | 24.09% |
| PGR240621P00200000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 3.07 | 2.65 | 3.10 | +0.03 | +0.99% | 42 | 176 | 21.75% |
| PGR240816P00200000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 5.90 | 5.60 | 5.90 | -0.10 | -1.67% | 19 | 369 | 21.96% |
| PGR241018P00200000 | 2024-05-02 11:14AM EDT | 2024-10-18 | 7.70 | 7.70 | 9.10 | 0.00 | - | 2 | 131 | 23.46% |
| PGR241220P00200000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 11.20 | 9.50 | 11.20 | +2.00 | +21.74% | 1 | 11 | 23.37% |
| PGR250117P00200000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 10.00 | 10.50 | 11.30 | 0.00 | - | 1 | 212 | 22.23% |
| PGR260116P00200000 | 2024-04-05 11:40AM EDT | 2026-01-16 | 19.20 | 16.30 | 18.50 | 0.00 | - | 4 | 3 | 21.28% |
© 2024 Yahoo. All rights reserved.