The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 2024-05-17 | 45.80 | 41.40 | 45.10 | 0.00 | - | 3 | 171 | 101.76% |
| PGR240816C00170000 | 2024-05-03 10:45AM EDT | 2024-08-16 | 40.00 | 44.20 | 48.00 | 0.00 | - | 1 | 563 | 47.25% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 2024-10-18 | 46.60 | 46.90 | 50.80 | 0.00 | - | 2 | 25 | 44.95% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 49.00 | 50.50 | 52.70 | 0.00 | - | 2 | 136 | 40.00% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 2026-01-16 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 34.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00170000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 14 | 382 | 58.98% |
| PGR240816P00170000 | 2024-04-23 9:36AM EDT | 2024-08-16 | 1.00 | 0.80 | 0.95 | 0.00 | - | 30 | 632 | 29.25% |
| PGR241018P00170000 | 2024-04-03 3:26PM EDT | 2024-10-18 | 2.80 | 1.85 | 2.05 | 0.00 | - | 1 | 3 | 28.16% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 2024-11-15 | 2.15 | 2.00 | 2.25 | 0.00 | - | 256 | 257 | 26.78% |
| PGR250117P00170000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 3.70 | 2.95 | 3.40 | 0.00 | - | 1 | 116 | 26.54% |
| PGR260116P00170000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 9.30 | 7.50 | 8.90 | 0.00 | - | 1 | 236 | 25.04% |
© 2024 Yahoo. All rights reserved.