The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00210000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 7.42 | 0.00 | 0.00 | +4.02 | +118.24% | 316 | 0 | 0.00% |
| PGR240621C00210000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 10.72 | 0.00 | 0.00 | +3.92 | +57.65% | 15 | 0 | 0.00% |
| PGR240816C00210000 | 2024-05-06 10:32AM EDT | 2024-08-16 | 13.29 | 15.10 | 16.60 | +1.54 | +13.11% | 2 | 413 | 30.49% |
| PGR241018C00210000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 17.40 | 19.50 | 20.80 | -1.20 | -6.45% | 1 | 50 | 31.44% |
| PGR241115C00210000 | 2024-04-19 10:42AM EDT | 2024-11-15 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR241220C00210000 | 2024-05-01 10:57AM EDT | 2024-12-20 | 22.20 | 23.20 | 23.80 | 0.00 | - | 10 | 57 | 31.27% |
| PGR250117C00210000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 23.40 | 0.00 | 0.00 | +4.97 | +26.97% | 12 | 0 | 0.00% |
| PGR260116C00210000 | 2024-05-03 10:02AM EDT | 2026-01-16 | 32.30 | 37.50 | 41.30 | 0.00 | - | 1 | 59 | 35.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00210000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | -2.65 | -61.63% | 413 | 0 | 3.13% |
| PGR240621P00210000 | 2024-05-06 2:48PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | -2.50 | -36.76% | 30 | 0 | 1.56% |
| PGR240816P00210000 | 2024-05-06 10:55AM EDT | 2024-08-16 | 8.30 | 6.80 | 7.00 | -1.60 | -16.16% | 3 | 377 | 21.20% |
| PGR241018P00210000 | 2024-04-30 10:29AM EDT | 2024-10-18 | 12.60 | 9.10 | 9.60 | 0.00 | - | 3 | 168 | 21.33% |
| PGR241115P00210000 | 2024-05-06 1:03PM EDT | 2024-11-15 | 11.10 | 0.00 | 0.00 | -2.00 | -15.27% | 2 | 0 | 0.78% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 11.10 | 11.70 | 0.00 | - | 2 | 12 | 21.33% |
| PGR250117P00210000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| PGR260116P00210000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 23.40 | 20.40 | 22.70 | 0.00 | - | 5 | 15 | 23.03% |
© 2024 Yahoo. All rights reserved.