The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00195000 | 2024-05-06 11:39AM EDT | 2024-05-17 | 17.65 | 19.00 | 23.00 | +3.55 | +25.18% | 16 | 652 | 66.14% |
| PGR240621C00195000 | 2024-05-06 11:13AM EDT | 2024-06-21 | 20.20 | 21.40 | 25.20 | +2.00 | +10.99% | 1 | 11 | 42.46% |
| PGR240816C00195000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 21.39 | 24.30 | 27.10 | 0.00 | - | 8 | 43 | 33.82% |
| PGR241018C00195000 | 2024-04-29 3:04PM EDT | 2024-10-18 | 22.72 | 29.60 | 32.30 | 0.00 | - | 4 | 8 | 37.22% |
| PGR241115C00195000 | 2024-04-19 10:24AM EDT | 2024-11-15 | 30.20 | 29.40 | 33.80 | 0.00 | - | 2 | 19 | 37.15% |
| PGR241220C00195000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 32.10 | 33.10 | 34.40 | 0.00 | - | 15 | 162 | 35.18% |
| PGR250117C00195000 | 2024-04-30 12:54PM EDT | 2025-01-17 | 29.00 | 32.40 | 36.30 | 0.00 | - | 1 | 314 | 36.18% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 46.65 | 46.30 | 50.50 | 0.00 | - | 2 | 25 | 37.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00195000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.22 | 0.10 | 0.25 | -0.18 | -45.00% | 76 | 1,183 | 34.77% |
| PGR240621P00195000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 1.10 | 0.50 | 1.05 | -0.85 | -43.59% | 20 | 91 | 24.12% |
| PGR240816P00195000 | 2024-05-03 2:03PM EDT | 2024-08-16 | 4.40 | 2.85 | 3.10 | 0.00 | - | 3 | 354 | 23.73% |
| PGR241018P00195000 | 2024-05-06 11:24AM EDT | 2024-10-18 | 5.50 | 4.70 | 5.00 | -0.70 | -11.29% | 1 | 35 | 23.13% |
| PGR241115P00195000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 6.40 | 5.30 | 6.70 | 0.00 | - | 56 | 62 | 24.82% |
| PGR241220P00195000 | 2024-04-18 1:26PM EDT | 2024-12-20 | 8.70 | 6.30 | 6.90 | 0.00 | - | 11 | 22 | 23.19% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 9.80 | 6.90 | 7.50 | 0.00 | - | 1 | 34 | 22.90% |
| PGR260116P00195000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 17.40 | 14.40 | 16.60 | 0.00 | - | 3 | 3 | 24.08% |
© 2024 Yahoo. All rights reserved.