Singapore Markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) BTC-USD
67,547.39 +337.03 (+0.50%) CMC Crypto 200
1,371.98 -1.87 (-0.14%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00125000 | 2024-05-10 1:18PM EDT | 125.00 | 91.47 | 82.90 | 87.10 | 0.00 | - | - | 1 | 96.78% |
| PGR240621C00185000 | 2024-05-17 11:31AM EDT | 185.00 | 24.28 | 23.40 | 27.60 | -2.02 | -7.68% | 2 | 2 | 48.93% |
| PGR240621C00190000 | 2024-05-16 3:18PM EDT | 190.00 | 19.25 | 19.10 | 22.70 | 0.00 | - | 1 | 10 | 42.76% |
| PGR240621C00195000 | 2024-05-17 2:08PM EDT | 195.00 | 15.68 | 15.90 | 17.20 | +0.43 | +2.82% | 6 | 13 | 33.35% |
| PGR240621C00200000 | 2024-05-17 3:00PM EDT | 200.00 | 11.43 | 11.60 | 12.10 | +1.93 | +20.32% | 32 | 34 | 25.98% |
| PGR240621C00205000 | 2024-05-17 2:48PM EDT | 205.00 | 8.09 | 7.90 | 8.20 | +0.79 | +10.82% | 12 | 70 | 23.19% |
| PGR240621C00210000 | 2024-05-17 3:48PM EDT | 210.00 | 5.00 | 5.00 | 5.20 | +0.43 | +9.41% | 71 | 341 | 21.87% |
| PGR240621C00215000 | 2024-05-17 3:57PM EDT | 215.00 | 3.00 | 2.80 | 3.10 | +0.50 | +20.00% | 141 | 715 | 21.36% |
| PGR240621C00220000 | 2024-05-17 3:54PM EDT | 220.00 | 1.60 | 1.50 | 1.70 | +0.17 | +11.89% | 58 | 882 | 21.00% |
| PGR240621C00225000 | 2024-05-17 12:22PM EDT | 225.00 | 0.76 | 0.75 | 0.90 | +0.06 | +8.57% | 20 | 373 | 21.07% |
| PGR240621C00230000 | 2024-05-17 12:52PM EDT | 230.00 | 0.42 | 0.40 | 0.50 | -0.03 | -6.67% | 7 | 435 | 21.70% |
| PGR240621C00235000 | 2024-05-16 2:34PM EDT | 235.00 | 0.22 | 0.10 | 0.40 | 0.00 | - | 3 | 56 | 24.12% |
| PGR240621C00240000 | 2024-05-17 12:34PM EDT | 240.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 319 | 24.12% |
| PGR240621C00245000 | 2024-05-17 12:34PM EDT | 245.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 2 | 84 | 27.05% |
| PGR240621C00250000 | 2024-04-22 10:06AM EDT | 250.00 | 0.52 | 0.05 | 1.25 | 0.00 | - | - | 6 | 43.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00140000 | 2024-05-10 3:36PM EDT | 140.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 2 | 76.17% |
| PGR240621P00165000 | 2024-05-13 10:13AM EDT | 165.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 53.71% |
| PGR240621P00175000 | 2024-05-17 2:10PM EDT | 175.00 | 0.20 | 0.10 | 0.45 | -0.25 | -55.56% | 1 | 7 | 35.84% |
| PGR240621P00180000 | 2024-05-16 9:30AM EDT | 180.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 5 | 19 | 37.70% |
| PGR240621P00185000 | 2024-05-17 1:22PM EDT | 185.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 252 | 31 | 26.59% |
| PGR240621P00190000 | 2024-05-17 3:52PM EDT | 190.00 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 6 | 70 | 23.57% |
| PGR240621P00195000 | 2024-05-17 2:00PM EDT | 195.00 | 0.93 | 0.75 | 1.15 | -0.22 | -19.13% | 85 | 103 | 22.83% |
| PGR240621P00200000 | 2024-05-17 3:52PM EDT | 200.00 | 1.50 | 1.40 | 1.65 | -0.54 | -26.47% | 60 | 321 | 19.90% |
| PGR240621P00205000 | 2024-05-17 3:59PM EDT | 205.00 | 2.75 | 2.60 | 2.95 | -0.95 | -25.68% | 221 | 1,536 | 18.90% |
| PGR240621P00210000 | 2024-05-17 3:52PM EDT | 210.00 | 4.68 | 4.60 | 5.00 | -1.42 | -23.28% | 30 | 493 | 18.03% |
| PGR240621P00215000 | 2024-05-17 1:22PM EDT | 215.00 | 8.45 | 7.50 | 7.90 | -0.78 | -8.45% | 286 | 514 | 17.13% |
| PGR240621P00220000 | 2024-05-16 12:06PM EDT | 220.00 | 14.49 | 10.10 | 12.30 | 0.00 | - | 2 | 22 | 20.06% |
| PGR240621P00225000 | 2024-05-15 10:46AM EDT | 225.00 | 15.50 | 14.20 | 17.00 | 0.00 | - | 5 | 30 | 23.24% |
| PGR240621P00230000 | 2024-05-10 10:04AM EDT | 230.00 | 16.00 | 18.60 | 22.90 | 0.00 | - | 1 | 0 | 33.36% |
© 2024 Yahoo. All rights reserved.