The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:185.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00185000 | 2024-05-02 11:43AM EDT | 2024-05-17 | 25.68 | 26.10 | 29.10 | 0.00 | - | 1 | 438 | 60.03% |
| PGR240621C00185000 | 2024-04-30 11:29AM EDT | 2024-06-21 | 25.70 | 27.20 | 30.20 | 0.00 | - | - | 1 | 45.45% |
| PGR240816C00185000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 26.63 | 31.80 | 32.40 | 0.00 | - | 6 | 54 | 37.63% |
| PGR241018C00185000 | 2024-04-05 3:06PM EDT | 2024-10-18 | 36.20 | 32.00 | 32.60 | 0.00 | - | 1 | 23 | 30.10% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 2024-11-15 | 31.13 | 34.60 | 36.80 | 0.00 | - | 2 | 25 | 36.52% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 39.10 | 37.10 | 38.90 | 0.00 | - | 1 | 284 | 37.41% |
| PGR250117C00185000 | 2024-04-29 11:07AM EDT | 2025-01-17 | 35.40 | 37.30 | 41.20 | 0.00 | - | 1 | 392 | 39.17% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 48.35 | 49.50 | 54.00 | 0.00 | - | 1 | 8 | 38.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00185000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.35 | 0.00 | - | 10 | 1,381 | 45.22% |
| PGR240621P00185000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 0.83 | 0.55 | 0.70 | -0.02 | -2.35% | 1 | 24 | 26.69% |
| PGR240816P00185000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 2.78 | 1.90 | 2.80 | 0.00 | - | 1 | 143 | 27.44% |
| PGR241018P00185000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 4.00 | 3.30 | 3.50 | 0.00 | - | 47 | 40 | 23.55% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 5.80 | 4.80 | 5.20 | 0.00 | - | 1 | 6 | 23.74% |
| PGR250117P00185000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 5.90 | 5.50 | 5.80 | 0.00 | - | 39 | 57 | 23.57% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 14.30 | 11.10 | 13.30 | 0.00 | - | 2 | 22 | 23.67% |
© 2024 Yahoo. All rights reserved.