The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 35.10 | 30.80 | 34.00 | 0.00 | - | 1 | 30 | 43.20% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 41.60 | 33.60 | 37.10 | 0.00 | - | 4 | 2 | 40.69% |
| PGR241220C00175000 | 2024-05-13 10:51AM EDT | 2024-12-20 | 46.85 | 36.90 | 39.90 | 0.00 | - | 2 | 52 | 39.75% |
| PGR250117C00175000 | 2024-05-15 9:33AM EDT | 2025-01-17 | 44.50 | 36.00 | 40.10 | 0.00 | - | 1 | 315 | 37.70% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 51.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00175000 | 2024-05-23 9:48AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.50 | 0.00 | - | 155 | 163 | 37.18% |
| PGR240719P00175000 | 2024-05-23 1:35PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.80 | 0.00 | - | - | 2 | 28.80% |
| PGR240816P00175000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 1.10 | 1.10 | 1.30 | 0.00 | - | 1 | 34 | 26.60% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 2.45 | 2.20 | 4.50 | 0.00 | - | 1 | 11 | 30.82% |
| PGR241115P00175000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 2.42 | 1.60 | 4.60 | 0.00 | - | 2 | 2 | 28.49% |
| PGR241220P00175000 | 2024-05-15 1:52PM EDT | 2024-12-20 | 3.50 | 3.20 | 4.80 | 0.00 | - | 1 | 60 | 26.45% |
| PGR250117P00175000 | 2024-05-09 11:26AM EDT | 2025-01-17 | 3.40 | 3.40 | 4.60 | 0.00 | - | 20 | 68 | 24.39% |
| PGR260116P00175000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 10.20 | 8.90 | 12.40 | 0.00 | - | 1 | 65 | 25.09% |
© 2024 Yahoo. All rights reserved.