The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:220.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00220000 | 2024-05-06 11:15AM EDT | 2024-05-17 | 1.45 | 1.35 | 1.50 | +0.57 | +64.77% | 70 | 3,785 | 28.03% |
| PGR240621C00220000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 4.00 | 3.90 | 4.20 | +0.95 | +31.15% | 502 | 119 | 24.34% |
| PGR240816C00220000 | 2024-05-06 10:32AM EDT | 2024-08-16 | 8.40 | 8.40 | 8.70 | +1.23 | +17.15% | 3 | 626 | 26.83% |
| PGR241018C00220000 | 2024-05-03 1:28PM EDT | 2024-10-18 | 10.90 | 12.40 | 12.70 | 0.00 | - | 10 | 188 | 28.22% |
| PGR241115C00220000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 10.87 | 14.00 | 14.30 | 0.00 | - | 10 | 36 | 28.71% |
| PGR241220C00220000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 17.60 | 15.90 | 16.40 | 0.00 | - | 1 | 26 | 29.56% |
| PGR250117C00220000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 16.90 | 16.90 | 17.60 | +1.40 | +9.03% | 2 | 2,773 | 29.59% |
| PGR260116C00220000 | 2024-05-03 10:26AM EDT | 2026-01-16 | 28.00 | 31.10 | 32.90 | 0.00 | - | 1 | 18 | 32.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00220000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 8.75 | 8.70 | 10.10 | 0.00 | - | 41 | 172 | 33.08% |
| PGR240621P00220000 | 2024-04-29 2:38PM EDT | 2024-06-21 | 15.70 | 10.30 | 10.60 | 0.00 | - | 4 | 7 | 18.63% |
| PGR240816P00220000 | 2024-05-01 10:50AM EDT | 2024-08-16 | 14.10 | 13.00 | 13.40 | 0.00 | - | 12 | 36 | 19.35% |
| PGR241018P00220000 | 2024-05-01 12:11PM EDT | 2024-10-18 | 15.70 | 15.20 | 16.30 | 0.00 | - | 13 | 65 | 20.49% |
| PGR241115P00220000 | 2024-05-02 11:30AM EDT | 2024-11-15 | 18.00 | 16.00 | 16.40 | 0.00 | - | 1 | 27 | 19.12% |
| PGR241220P00220000 | 2024-05-01 10:53AM EDT | 2024-12-20 | 17.70 | 17.00 | 18.30 | 0.00 | - | 15 | 27 | 20.48% |
| PGR250117P00220000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 18.80 | 16.80 | 18.30 | 0.00 | - | 8 | 21 | 19.33% |
| PGR260116P00220000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 26.16 | 23.80 | 26.10 | 0.00 | - | 9 | 39 | 19.54% |
© 2024 Yahoo. All rights reserved.