Mail

Canada markets open in 9 hours 18 minutes

S&P/TSX
22,259.47
+312.06(+1.42%)
S&P 500
5,180.74
+52.95(+1.03%)
DOW
38,852.27
+176.59(+0.46%)
CAD/USD
0.7315
-0.0007(-0.09%)
CRUDE OIL
78.71
+0.23(+0.29%)
Bitcoin CAD
86,439.34
-808.13(-0.93%)

The Progressive Corporation (PGR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

215.51

+6.79

(+3.25%)

At close: 04:00PM EDT

215.00

-0.51

(-0.24%)

After hours:

08:00PM EDT

In The Money

Show:ListStraddle

Strike:160.00

CallsforMay 17, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PGR240517C00160000	2024-05-03 10:29AM EDT	2024-05-17	44.70	53.50	57.80	0.00	-	1	125	79.39%
PGR240816C00160000	2024-04-08 3:25PM EDT	2024-08-16	54.49	56.10	60.40	0.00	-	1	5	57.65%
PGR241115C00160000	2024-02-12 10:30AM EDT	2024-11-15	33.22	45.00	47.70	0.00	-	-	2	0.00%
PGR241220C00160000	2024-04-09 11:38AM EDT	2024-12-20	59.79	60.50	64.50	+6.16	+11.49%	1	52	48.90%
PGR250117C00160000	2024-04-29 11:35AM EDT	2025-01-17	54.79	60.90	65.20	0.00	-	1	140	47.68%
PGR260116C00160000	2024-04-11 10:07AM EDT	2026-01-16	64.47	70.50	75.00	0.00	-	4	14	43.34%

PutsforMay 17, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PGR240517P00160000	2024-05-06 2:28PM EDT	2024-05-17	0.04	0.00	0.25	-0.01	-20.00%	2	317	78.13%
PGR240816P00160000	2024-04-12 9:32AM EDT	2024-08-16	1.05	0.20	1.85	0.00	-	14	146	42.87%
PGR241018P00160000	2024-05-06 10:20AM EDT	2024-10-18	1.10	0.65	1.15	-0.20	-15.38%	3	95	29.98%
PGR241115P00160000	2024-04-24 2:40PM EDT	2024-11-15	1.49	0.45	1.80	0.00	-	1	14	30.95%
PGR241220P00160000	2024-04-12 9:49AM EDT	2024-12-20	2.65	1.50	1.90	0.00	-	1	1	28.88%
PGR250117P00160000	2024-04-29 1:51PM EDT	2025-01-17	2.85	2.00	2.30	0.00	-	2	261	28.71%
PGR260116P00160000	2024-05-03 12:37PM EDT	2026-01-16	7.00	5.20	6.80	0.00	-	44	67	26.46%