The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:190.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-05-03 11:41AM EDT | 2024-05-17 | 18.00 | 17.90 | 22.10 | 0.00 | - | 8 | 1,087 | 53.22% |
| PGR240621C00190000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 18.05 | 0.00 | 23.70 | 0.00 | - | 1 | 8 | 35.50% |
| PGR240816C00190000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 26.99 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 12.58% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 35.50 | 30.30 | 34.30 | 0.00 | - | 7 | 203 | 35.59% |
| PGR250117C00190000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 32.50 | 30.90 | 35.40 | 0.00 | - | 1 | 201 | 35.37% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 35.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 202 | 934 | 12.50% |
| PGR240621P00190000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | -0.08 | -5.97% | 1 | 53 | 6.25% |
| PGR240816P00190000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 3.13% |
| PGR241018P00190000 | 2024-05-01 11:19AM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| PGR250117P00190000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 3.13% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 11.10 | 18.60 | 0.00 | - | 3 | 11 | 26.77% |
© 2024 Yahoo. All rights reserved.