Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,390.10 -266.16 (-0.39%) CMC Crypto 200
1,419.41 -9.16 (-0.64%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00195000 | 2024-05-30 9:32AM EDT | 2024-06-21 | 11.40 | 15.60 | 18.30 | 0.00 | - | 2 | 12 | 40.27% |
| PGR240719C00195000 | 2024-05-20 10:35AM EDT | 2024-07-19 | 17.25 | 18.30 | 20.70 | 0.00 | - | - | 2 | 36.54% |
| PGR240816C00195000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 19.33 | 19.80 | 22.20 | 0.00 | - | 3 | 41 | 33.79% |
| PGR241018C00195000 | 2024-05-24 12:10PM EDT | 2024-10-18 | 21.10 | 23.30 | 27.50 | 0.00 | - | 3 | 5 | 36.65% |
| PGR241115C00195000 | 2024-05-13 10:17AM EDT | 2024-11-15 | 30.40 | 24.50 | 27.50 | 0.00 | - | 2 | 19 | 33.44% |
| PGR241220C00195000 | 2024-05-23 1:35PM EDT | 2024-12-20 | 23.52 | 26.50 | 30.60 | 0.00 | - | 1 | 163 | 35.87% |
| PGR250117C00195000 | 2024-05-16 12:04PM EDT | 2025-01-17 | 25.90 | 28.80 | 30.50 | 0.00 | - | 7 | 296 | 33.45% |
| PGR260116C00195000 | 2024-05-29 11:00AM EDT | 2026-01-16 | 42.00 | 42.00 | 45.70 | +4.00 | +10.53% | 3 | 30 | 36.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00195000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.48 | 0.25 | 0.50 | -0.52 | -52.00% | 45 | 292 | 25.37% |
| PGR240719P00195000 | 2024-05-31 3:05PM EDT | 2024-07-19 | 2.02 | 1.60 | 2.05 | -0.43 | -17.55% | 11 | 55 | 25.66% |
| PGR240816P00195000 | 2024-05-31 12:08PM EDT | 2024-08-16 | 3.30 | 1.75 | 4.10 | -1.33 | -28.73% | 38 | 423 | 27.67% |
| PGR241018P00195000 | 2024-05-21 10:15AM EDT | 2024-10-18 | 5.39 | 5.00 | 6.70 | 0.00 | - | 9 | 100 | 26.54% |
| PGR241115P00195000 | 2024-05-28 10:08AM EDT | 2024-11-15 | 7.50 | 5.50 | 6.30 | 0.00 | - | 1 | 66 | 23.39% |
| PGR241220P00195000 | 2024-05-17 11:58AM EDT | 2024-12-20 | 7.60 | 5.00 | 7.70 | 0.00 | - | 18 | 24 | 23.88% |
| PGR250117P00195000 | 2024-05-21 2:25PM EDT | 2025-01-17 | 7.94 | 5.40 | 7.90 | 0.00 | - | 1 | 45 | 22.73% |
| PGR260116P00195000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 16.10 | 13.00 | 15.70 | 0.00 | - | 1 | 9 | 22.24% |
© 2024 Yahoo. All rights reserved.