The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 2024-05-17 | 37.60 | 38.50 | 42.60 | 0.00 | - | 1 | 124 | 103.00% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 2024-08-16 | 35.10 | 41.80 | 45.80 | 0.00 | - | 1 | 30 | 46.61% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 2024-10-18 | 41.60 | 44.50 | 48.40 | 0.00 | - | 4 | 2 | 43.45% |
| PGR241220C00175000 | 2024-05-01 10:21AM EDT | 2024-12-20 | 47.00 | 47.60 | 49.90 | 0.00 | - | 3 | 50 | 40.09% |
| PGR250117C00175000 | 2024-04-22 1:22PM EDT | 2025-01-17 | 50.01 | 49.60 | 51.10 | 0.00 | - | 15 | 315 | 40.13% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 2026-01-16 | 56.70 | 59.00 | 64.00 | 0.00 | - | 2 | 2 | 40.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 25.00% |
| PGR240621P00175000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.45 | 0.10 | 0.85 | 0.00 | - | - | 7 | 39.77% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 2024-08-16 | 1.40 | 0.95 | 1.10 | 0.00 | - | 1 | 32 | 28.42% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 2024-10-18 | 2.45 | 1.80 | 2.05 | 0.00 | - | 1 | 11 | 26.45% |
| PGR241115P00175000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 3.95 | 2.60 | 2.80 | 0.00 | - | - | 2 | 26.95% |
| PGR241220P00175000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 3.60 | 2.55 | 3.20 | -1.20 | -25.00% | 19 | 40 | 25.92% |
| PGR250117P00175000 | 2024-05-06 2:47PM EDT | 2025-01-17 | 3.70 | 3.10 | 3.80 | -1.10 | -22.92% | 1 | 88 | 25.98% |
| PGR260116P00175000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 9.50 | 7.90 | 9.90 | 0.00 | - | 1 | 64 | 24.96% |
© 2024 Yahoo. All rights reserved.