The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00150000 | 2024-05-23 1:23PM EDT | 2024-06-21 | 55.00 | 52.30 | 56.70 | 0.00 | - | 2 | 7 | 67.97% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 2024-08-16 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 51.32% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 2024-10-18 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 69.81% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 2024-11-15 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 43.34% |
| PGR250117C00150000 | 2024-05-17 12:00PM EDT | 2025-01-17 | 64.40 | 58.00 | 61.90 | 0.00 | - | 4 | 353 | 47.74% |
| PGR260116C00150000 | 2024-05-24 3:54PM EDT | 2026-01-16 | 69.00 | 67.50 | 71.30 | -1.02 | -1.46% | 1 | 27 | 43.39% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00150000 | 2024-05-23 2:07PM EDT | 2024-08-16 | 0.61 | 0.15 | 0.65 | 0.00 | - | 1 | 20 | 39.04% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 2024-10-18 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 48.18% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 40.05% |
| PGR241220P00150000 | 2024-05-06 2:35PM EDT | 2024-12-20 | 1.15 | 0.20 | 1.90 | 0.00 | - | 2 | 3 | 31.42% |
| PGR250117P00150000 | 2024-05-23 10:38AM EDT | 2025-01-17 | 1.65 | 1.05 | 1.95 | 0.00 | - | 7 | 306 | 29.70% |
| PGR260116P00150000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 5.70 | 3.60 | 8.50 | 0.00 | - | 1 | 9 | 30.75% |
© 2024 Yahoo. All rights reserved.