The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00210000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.70 | -0.40 | -10.53% | 1,039 | 1,930 | 25.04% |
| PGR240621C00210000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 6.80 | 6.70 | 7.00 | -0.40 | -5.56% | 42 | 232 | 24.42% |
| PGR240816C00210000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 11.75 | 11.30 | 11.70 | -0.55 | -4.47% | 3 | 412 | 27.24% |
| PGR241018C00210000 | 2024-05-01 10:34AM EDT | 2024-10-18 | 18.60 | 15.30 | 15.70 | 0.00 | - | 4 | 50 | 28.64% |
| PGR241115C00210000 | 2024-04-19 10:42AM EDT | 2024-11-15 | 21.00 | 17.00 | 17.80 | 0.00 | - | 2 | 6 | 29.96% |
| PGR241220C00210000 | 2024-05-01 10:57AM EDT | 2024-12-20 | 22.20 | 19.00 | 20.30 | 0.00 | - | 10 | 57 | 31.39% |
| PGR250117C00210000 | 2024-05-01 10:48AM EDT | 2025-01-17 | 18.43 | 20.00 | 20.80 | -4.27 | -18.81% | 5 | 788 | 30.36% |
| PGR260116C00210000 | 2024-05-02 10:02AM EDT | 2026-01-16 | 32.30 | 32.90 | 37.00 | -4.50 | -12.23% | 1 | 59 | 34.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00210000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 4.30 | 4.30 | 4.60 | -0.40 | -8.51% | 232 | 1,592 | 23.68% |
| PGR240621P00210000 | 2024-05-03 1:42PM EDT | 2024-06-21 | 6.80 | 6.60 | 7.10 | -0.05 | -0.73% | 27 | 343 | 21.09% |
| PGR240816P00210000 | 2024-05-03 2:43PM EDT | 2024-08-16 | 9.90 | 9.70 | 9.90 | +0.10 | +1.02% | 9 | 377 | 20.73% |
| PGR241018P00210000 | 2024-04-30 10:29AM EDT | 2024-10-18 | 12.60 | 11.90 | 12.70 | 0.00 | - | 3 | 168 | 21.36% |
| PGR241115P00210000 | 2024-05-02 3:29PM EDT | 2024-11-15 | 13.10 | 12.80 | 13.20 | 0.00 | - | 20 | 106 | 20.60% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 13.80 | 14.50 | 0.00 | - | 2 | 12 | 20.95% |
| PGR250117P00210000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 14.80 | 14.60 | 15.10 | +0.20 | +1.37% | 127 | 96 | 20.64% |
| PGR260116P00210000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 23.40 | 20.50 | 22.70 | 0.00 | - | 5 | 15 | 20.34% |
© 2024 Yahoo. All rights reserved.