The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00180000 | 2024-05-24 10:30AM EDT | 2024-08-16 | 27.82 | 27.30 | 29.60 | -6.08 | -17.94% | 1 | 41 | 40.45% |
| PGR241018C00180000 | 2024-05-21 9:40AM EDT | 2024-10-18 | 36.17 | 29.00 | 33.10 | 0.00 | - | 2 | 5 | 39.03% |
| PGR241220C00180000 | 2024-05-24 12:20PM EDT | 2024-12-20 | 34.99 | 32.00 | 35.80 | -9.71 | -21.72% | 1 | 152 | 37.86% |
| PGR250117C00180000 | 2024-05-23 12:04PM EDT | 2025-01-17 | 37.70 | 32.60 | 35.20 | 0.00 | - | 1 | 568 | 34.45% |
| PGR260116C00180000 | 2024-05-20 3:36PM EDT | 2026-01-16 | 50.42 | 45.50 | 50.50 | 0.00 | - | 6 | 117 | 38.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00180000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.50 | 0.15 | 0.60 | 0.00 | - | 5 | 19 | 33.06% |
| PGR240719P00180000 | 2024-05-24 9:32AM EDT | 2024-07-19 | 1.00 | 0.90 | 1.05 | +1.00 | - | 1 | 0 | 26.55% |
| PGR240816P00180000 | 2024-05-24 3:19PM EDT | 2024-08-16 | 1.70 | 1.50 | 1.75 | +0.20 | +13.33% | 5 | 316 | 25.21% |
| PGR241018P00180000 | 2024-04-11 10:49AM EDT | 2024-10-18 | 4.70 | 2.15 | 2.40 | 0.00 | - | - | 43 | 21.16% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 6.20 | 3.30 | 4.50 | 0.00 | - | 1 | 26 | 22.79% |
| PGR250117P00180000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 4.20 | 4.40 | 5.60 | 0.00 | - | 2 | 161 | 23.67% |
| PGR260116P00180000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 11.60 | 10.00 | 15.00 | 0.00 | - | 1 | 7 | 25.80% |
© 2024 Yahoo. All rights reserved.