The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:230.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00230000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 0.30 | 0.25 | 0.50 | +0.05 | +20.00% | 7 | 2,475 | 32.06% |
| PGR240621C00230000 | 2024-05-06 9:46AM EDT | 2024-06-21 | 1.31 | 1.30 | 1.50 | +0.12 | +10.08% | 1 | 252 | 22.40% |
| PGR240816C00230000 | 2024-05-03 2:30PM EDT | 2024-08-16 | 4.00 | 4.50 | 4.90 | 0.00 | - | 16 | 394 | 24.90% |
| PGR241018C00230000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 6.30 | 7.90 | 8.40 | 0.00 | - | 3 | 136 | 26.37% |
| PGR241115C00230000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 7.50 | 9.40 | 9.80 | 0.00 | - | 2 | 104 | 26.79% |
| PGR241220C00230000 | 2024-05-02 11:02AM EDT | 2024-12-20 | 11.70 | 11.10 | 13.40 | 0.00 | - | 3 | 13 | 30.20% |
| PGR250117C00230000 | 2024-05-06 9:51AM EDT | 2025-01-17 | 12.10 | 12.20 | 13.00 | +0.54 | +4.67% | 2 | 174 | 27.94% |
| PGR260116C00230000 | 2024-02-29 2:23PM EDT | 2026-01-16 | 16.15 | 23.90 | 26.70 | 0.00 | - | 3 | 12 | 30.45% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 20.30 | 18.20 | 20.60 | 0.00 | - | 5 | 0 | 57.67% |
| PGR240621P00230000 | 2024-04-19 1:55PM EDT | 2024-06-21 | 16.03 | 17.40 | 20.00 | 0.00 | - | 7 | 4 | 26.53% |
| PGR240816P00230000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 23.30 | 20.10 | 21.80 | 0.00 | - | 1 | 6 | 22.99% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 2024-11-15 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 23.13% |
| PGR241220P00230000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 23.10 | 23.80 | 24.80 | 0.00 | - | 1 | 6 | 20.48% |
| PGR250117P00230000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 24.10 | 24.00 | 25.00 | 0.00 | - | 10 | 22 | 19.64% |
| PGR260116P00230000 | 2024-04-25 10:45AM EDT | 2026-01-16 | 31.80 | 30.10 | 32.00 | 0.00 | - | 8 | 20 | 19.26% |
© 2024 Yahoo. All rights reserved.