The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 46.15 | 48.50 | 52.80 | 0.00 | - | 2 | 310 | 69.14% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 2024-08-16 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 2024-10-18 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 38.31% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 2024-12-20 | 52.78 | 56.20 | 60.00 | 0.00 | - | - | 1 | 46.64% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 2025-01-17 | 50.30 | 56.50 | 60.80 | 0.00 | - | 1 | 256 | 45.69% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 2026-01-16 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 31.85% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00165000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 10 | 783 | 63.48% |
| PGR240621P00165000 | 2024-04-24 11:42AM EDT | 2024-06-21 | 0.25 | 0.05 | 2.25 | 0.00 | - | - | 1 | 51.47% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 2024-08-16 | 0.90 | 0.25 | 1.95 | 0.00 | - | 35 | 78 | 39.78% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 2024-10-18 | 2.10 | 1.50 | 2.30 | 0.00 | - | 6 | 555 | 32.83% |
| PGR241115P00165000 | 2024-05-01 10:49AM EDT | 2024-11-15 | 1.82 | 1.30 | 1.70 | 0.00 | - | 10 | 1,204 | 27.94% |
| PGR241220P00165000 | 2024-05-06 10:07AM EDT | 2024-12-20 | 2.30 | 1.85 | 2.25 | -1.00 | -30.30% | 1 | 5 | 27.77% |
| PGR250117P00165000 | 2024-05-06 1:23PM EDT | 2025-01-17 | 2.80 | 2.45 | 2.70 | -1.10 | -28.21% | 54 | 128 | 27.66% |
| PGR260116P00165000 | 2024-05-06 2:45PM EDT | 2026-01-16 | 7.00 | 5.80 | 9.90 | -1.00 | -12.50% | 1 | 32 | 28.89% |
© 2024 Yahoo. All rights reserved.