The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00240000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 12.50% |
| PGR240621C00240000 | 2024-05-01 12:21PM EDT | 2024-06-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| PGR240816C00240000 | 2024-05-02 12:52PM EDT | 2024-08-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PGR241018C00240000 | 2024-04-26 1:44PM EDT | 2024-10-18 | 4.98 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 3.13% |
| PGR241115C00240000 | 2024-04-22 2:04PM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 3.13% |
| PGR241220C00240000 | 2024-05-02 2:55PM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| PGR250117C00240000 | 2024-05-02 10:19AM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| PGR260116C00240000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 27.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PGR240816P00240000 | 2024-05-02 11:32AM EDT | 2024-08-16 | 30.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR241220P00240000 | 2024-04-24 12:46PM EDT | 2024-12-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.