The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 2024-05-17 | 52.73 | 58.50 | 62.80 | 0.00 | - | 1 | 63 | 83.20% |
| PGR240816C00155000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 54.98 | 61.00 | 65.20 | 0.00 | - | 1 | 7 | 50.55% |
| PGR241115C00155000 | 2024-05-02 10:53AM EDT | 2024-11-15 | 60.78 | 63.60 | 67.90 | 0.00 | - | 2 | 6 | 52.30% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 61.60 | 65.00 | 69.10 | 0.00 | - | - | 1 | 51.14% |
| PGR250117C00155000 | 2024-05-06 3:12PM EDT | 2025-01-17 | 66.57 | 65.50 | 69.50 | +4.52 | +7.28% | 1 | 74 | 49.19% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 2026-01-16 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 67.97% |
| PGR240816P00155000 | 2024-04-12 12:20PM EDT | 2024-08-16 | 0.90 | 0.15 | 1.75 | 0.00 | - | 1 | 15 | 45.53% |
| PGR241018P00155000 | 2024-05-06 3:11PM EDT | 2024-10-18 | 0.95 | 0.40 | 2.95 | -0.90 | -48.65% | 2 | 26 | 41.36% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 2024-12-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PGR250117P00155000 | 2024-04-05 2:48PM EDT | 2025-01-17 | 2.65 | 2.00 | 2.35 | 0.00 | - | 1 | 1,065 | 31.16% |
| PGR260116P00155000 | 2024-04-25 11:07AM EDT | 2026-01-16 | 6.10 | 4.00 | 6.10 | 0.00 | - | 1 | 109 | 27.19% |
© 2024 Yahoo. All rights reserved.