The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00185000 | 2024-05-17 11:31AM EDT | 2024-06-21 | 24.28 | 18.00 | 21.80 | 0.00 | - | 2 | 4 | 45.92% |
| PGR240719C00185000 | 2024-05-27 12:12AM EDT | 2024-07-19 | 22.14 | 20.60 | 22.30 | 0.00 | - | - | 1 | 34.12% |
| PGR240816C00185000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 27.33 | 23.10 | 24.60 | 0.00 | - | 3 | 54 | 35.47% |
| PGR241018C00185000 | 2024-05-06 3:27PM EDT | 2024-10-18 | 35.75 | 25.20 | 28.70 | 0.00 | - | 2 | 22 | 36.21% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 2024-11-15 | 31.13 | 27.70 | 30.40 | 0.00 | - | 2 | 25 | 36.63% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 39.10 | 29.00 | 31.60 | 0.00 | - | 1 | 284 | 35.63% |
| PGR250117C00185000 | 2024-05-13 3:26PM EDT | 2025-01-17 | 39.80 | 29.80 | 31.30 | 0.00 | - | 9 | 387 | 32.93% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 48.35 | 42.50 | 47.20 | 0.00 | - | 2 | 8 | 37.55% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00185000 | 2024-05-24 10:51AM EDT | 2024-06-21 | 0.50 | 0.40 | 0.50 | -0.26 | -34.21% | 5 | 275 | 26.12% |
| PGR240719P00185000 | 2024-05-23 11:43AM EDT | 2024-07-19 | 1.25 | 1.30 | 2.10 | 0.00 | - | 1 | 7 | 28.08% |
| PGR240816P00185000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 2.20 | 1.75 | 2.40 | -0.10 | -4.35% | 1 | 181 | 23.99% |
| PGR241018P00185000 | 2024-05-20 10:17AM EDT | 2024-10-18 | 3.60 | 3.80 | 5.30 | 0.00 | - | 1 | 55 | 25.73% |
| PGR241115P00185000 | 2024-05-21 10:13AM EDT | 2024-11-15 | 4.10 | 4.40 | 6.70 | 0.00 | - | 1 | 11 | 26.65% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 5.80 | 5.50 | 6.90 | 0.00 | - | 1 | 6 | 24.70% |
| PGR250117P00185000 | 2024-05-21 12:23PM EDT | 2025-01-17 | 5.70 | 5.80 | 6.70 | 0.00 | - | 2 | 118 | 22.82% |
| PGR260116P00185000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 12.90 | 11.60 | 15.60 | 0.00 | - | 1 | 23 | 24.13% |
© 2024 Yahoo. All rights reserved.