The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00220000 | 2024-05-03 12:39PM EDT | 2024-05-17 | 0.95 | 0.85 | 1.05 | -0.15 | -13.64% | 31 | 3,795 | 27.06% |
| PGR240621C00220000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 2.99 | 2.90 | 3.10 | -0.21 | -6.54% | 11 | 93 | 23.49% |
| PGR240816C00220000 | 2024-05-03 11:05AM EDT | 2024-08-16 | 6.30 | 7.00 | 7.20 | -1.60 | -20.25% | 16 | 567 | 26.11% |
| PGR241018C00220000 | 2024-05-03 10:24AM EDT | 2024-10-18 | 9.60 | 10.70 | 11.10 | -1.60 | -14.29% | 7 | 187 | 27.77% |
| PGR241115C00220000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 10.87 | 12.20 | 12.60 | -2.58 | -19.18% | 4 | 30 | 28.21% |
| PGR241220C00220000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 17.60 | 14.00 | 15.30 | 0.00 | - | 3 | 26 | 30.09% |
| PGR250117C00220000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 15.50 | 15.10 | 15.80 | +0.88 | +6.02% | 54 | 2,773 | 29.14% |
| PGR260116C00220000 | 2024-05-03 10:26AM EDT | 2026-01-16 | 28.00 | 28.10 | 30.50 | -6.38 | -18.56% | 1 | 17 | 32.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00220000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 8.75 | 11.60 | 12.80 | 0.00 | - | 41 | 172 | 30.76% |
| PGR240621P00220000 | 2024-04-29 2:38PM EDT | 2024-06-21 | 15.70 | 13.10 | 13.40 | 0.00 | - | 4 | 7 | 19.45% |
| PGR240816P00220000 | 2024-05-01 10:50AM EDT | 2024-08-16 | 14.10 | 15.40 | 15.90 | 0.00 | - | 12 | 36 | 19.87% |
| PGR241018P00220000 | 2024-05-01 12:11PM EDT | 2024-10-18 | 15.70 | 17.00 | 17.90 | 0.00 | - | 13 | 65 | 19.54% |
| PGR241115P00220000 | 2024-05-02 11:30AM EDT | 2024-11-15 | 18.00 | 18.20 | 18.80 | 0.00 | - | 1 | 27 | 19.64% |
| PGR241220P00220000 | 2024-05-01 10:53AM EDT | 2024-12-20 | 17.70 | 18.90 | 20.90 | 0.00 | - | 15 | 27 | 21.38% |
| PGR250117P00220000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 18.80 | 19.80 | 20.50 | 0.00 | - | 8 | 21 | 19.61% |
| PGR260116P00220000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 26.16 | 25.70 | 28.10 | 0.00 | - | 9 | 39 | 19.74% |
© 2024 Yahoo. All rights reserved.