The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00230000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 357 | 2,352 | 31.81% |
| PGR240621C00230000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 1.19 | 1.10 | 1.30 | -0.06 | -4.80% | 10 | 254 | 23.94% |
| PGR240816C00230000 | 2024-05-03 2:30PM EDT | 2024-08-16 | 4.00 | 3.90 | 4.30 | -0.60 | -13.04% | 16 | 383 | 25.76% |
| PGR241018C00230000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 6.30 | 7.10 | 7.50 | -1.50 | -19.23% | 3 | 134 | 26.88% |
| PGR241115C00230000 | 2024-04-22 1:58PM EDT | 2024-11-15 | 7.50 | 8.50 | 8.80 | -4.50 | -37.50% | 2 | 104 | 27.21% |
| PGR241220C00230000 | 2024-05-02 11:02AM EDT | 2024-12-20 | 11.70 | 10.10 | 12.10 | 0.00 | - | 3 | 13 | 30.33% |
| PGR250117C00230000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 11.56 | 11.20 | 11.70 | 0.00 | - | 4 | 174 | 28.05% |
| PGR260116C00230000 | 2024-02-29 2:23PM EDT | 2026-01-16 | 16.15 | 23.90 | 26.70 | 0.00 | - | 3 | 12 | 32.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 20.30 | 19.50 | 22.90 | 0.00 | - | 5 | 0 | 48.10% |
| PGR240621P00230000 | 2024-04-19 1:55PM EDT | 2024-06-21 | 16.03 | 20.00 | 23.30 | 0.00 | - | 7 | 4 | 27.77% |
| PGR240816P00230000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 23.30 | 21.20 | 24.90 | 0.00 | - | 1 | 6 | 23.88% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 2024-11-15 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 18.31% |
| PGR241220P00230000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 23.10 | 24.80 | 27.80 | 0.00 | - | 1 | 6 | 21.30% |
| PGR250117P00230000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 24.10 | 24.20 | 27.10 | 0.00 | - | 10 | 22 | 18.99% |
| PGR260116P00230000 | 2024-04-25 10:45AM EDT | 2026-01-16 | 31.80 | 30.80 | 33.10 | 0.00 | - | 8 | 20 | 18.23% |
© 2024 Yahoo. All rights reserved.