The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00160000 | 2024-05-15 9:31AM EDT | 2024-08-16 | 54.90 | 49.80 | 53.90 | 0.00 | - | 4 | 9 | 56.75% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 2024-11-15 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241220C00160000 | 2024-05-06 10:22AM EDT | 2024-12-20 | 59.79 | 54.20 | 58.00 | 0.00 | - | 1 | 52 | 47.13% |
| PGR250117C00160000 | 2024-05-15 11:47AM EDT | 2025-01-17 | 57.50 | 54.60 | 58.90 | 0.00 | - | 1 | 141 | 46.34% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 2026-01-16 | 64.47 | 70.60 | 75.30 | 0.00 | - | 4 | 14 | 50.18% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 2024-08-16 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 42.11% |
| PGR241018P00160000 | 2024-05-06 10:20AM EDT | 2024-10-18 | 1.10 | 0.60 | 1.80 | 0.00 | - | 3 | 98 | 32.30% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 2024-11-15 | 1.49 | 0.55 | 1.95 | 0.00 | - | 1 | 14 | 30.35% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 2024-12-20 | 2.65 | 0.85 | 1.90 | 0.00 | - | 1 | 1 | 27.59% |
| PGR250117P00160000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 2.85 | 2.10 | 2.50 | 0.00 | - | 2 | 261 | 28.08% |
| PGR260116P00160000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 7.00 | 4.60 | 8.50 | 0.00 | - | 44 | 67 | 27.71% |
© 2024 Yahoo. All rights reserved.