The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00200000 | 2024-05-06 11:07AM EDT | 2024-05-17 | 13.40 | 14.10 | 15.70 | +3.10 | +30.10% | 9 | 3,196 | 44.54% |
| PGR240621C00200000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 13.15 | 16.80 | 17.40 | 0.00 | - | 2 | 24 | 29.92% |
| PGR240816C00200000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 17.75 | 21.10 | 22.80 | +0.20 | +1.14% | 1 | 158 | 34.05% |
| PGR241018C00200000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.20 | 24.80 | 25.40 | 0.00 | - | 110 | 118 | 31.79% |
| PGR241115C00200000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 25.45 | 26.50 | 27.00 | +2.28 | +9.84% | 8 | 16 | 32.21% |
| PGR241220C00200000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 23.50 | 28.40 | 29.40 | 0.00 | - | 1 | 180 | 33.48% |
| PGR250117C00200000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 27.00 | 29.20 | 30.30 | 0.00 | - | 1 | 709 | 32.95% |
| PGR260116C00200000 | 2024-05-03 12:44PM EDT | 2026-01-16 | 39.95 | 41.50 | 45.70 | 0.00 | - | 1 | 114 | 36.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00200000 | 2024-05-06 2:06PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.65 | -0.35 | -36.84% | 38 | 1,793 | 30.71% |
| PGR240621P00200000 | 2024-05-06 2:09PM EDT | 2024-06-21 | 1.93 | 1.80 | 2.00 | -1.14 | -37.13% | 45 | 192 | 22.89% |
| PGR240816P00200000 | 2024-05-06 12:43PM EDT | 2024-08-16 | 4.50 | 4.30 | 4.40 | -1.40 | -23.73% | 6 | 358 | 22.35% |
| PGR241018P00200000 | 2024-05-02 11:14AM EDT | 2024-10-18 | 7.70 | 6.40 | 6.60 | 0.00 | - | 2 | 131 | 22.10% |
| PGR241220P00200000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 11.20 | 8.20 | 8.50 | 0.00 | - | 1 | 11 | 21.99% |
| PGR250117P00200000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 10.00 | 9.00 | 9.40 | 0.00 | - | 1 | 212 | 22.16% |
| PGR260116P00200000 | 2024-04-05 11:40AM EDT | 2026-01-16 | 19.20 | 16.30 | 18.50 | 0.00 | - | 4 | 3 | 23.13% |
© 2024 Yahoo. All rights reserved.