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
67,412.38 -199.42 (-0.29%) CMC Crypto 200
1,420.69 -7.87 (-0.55%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00210000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.22 | 5.20 | 5.70 | +1.92 | +58.18% | 261 | 536 | 25.87% |
| PGR240719C00210000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 8.32 | 8.40 | 8.70 | +2.82 | +51.27% | 237 | 84 | 26.58% |
| PGR240816C00210000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 9.85 | 10.60 | 11.10 | +1.85 | +23.13% | 7 | 1,052 | 27.40% |
| PGR241018C00210000 | 2024-05-29 11:34AM EDT | 2024-10-18 | 14.90 | 15.10 | 15.90 | +3.80 | +34.23% | 1 | 71 | 29.55% |
| PGR241115C00210000 | 2024-05-17 9:38AM EDT | 2024-11-15 | 15.55 | 16.20 | 17.30 | 0.00 | - | 1 | 6 | 29.43% |
| PGR241220C00210000 | 2024-05-24 10:56AM EDT | 2024-12-20 | 15.36 | 17.00 | 20.50 | 0.00 | - | 1 | 72 | 31.91% |
| PGR250117C00210000 | 2024-05-30 1:28PM EDT | 2025-01-17 | 20.25 | 19.30 | 21.30 | +3.45 | +20.54% | 2 | 899 | 31.12% |
| PGR260116C00210000 | 2024-05-29 3:38PM EDT | 2026-01-16 | 30.00 | 33.00 | 35.90 | 0.00 | - | 2 | 77 | 33.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00210000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 4.14 | 3.20 | 3.50 | -1.71 | -29.23% | 44 | 825 | 20.67% |
| PGR240719P00210000 | 2024-05-31 12:08PM EDT | 2024-07-19 | 7.00 | 5.70 | 6.00 | -1.70 | -19.54% | 12 | 165 | 21.58% |
| PGR240816P00210000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 7.55 | 7.20 | 7.60 | -2.95 | -28.10% | 14 | 479 | 21.34% |
| PGR241018P00210000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 10.19 | 9.80 | 11.20 | -3.71 | -26.69% | 5 | 184 | 22.75% |
| PGR241115P00210000 | 2024-05-28 11:36AM EDT | 2024-11-15 | 13.60 | 10.30 | 11.90 | 0.00 | - | 1 | 140 | 21.99% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 11.10 | 15.00 | 0.00 | - | 2 | 12 | 24.98% |
| PGR250117P00210000 | 2024-05-29 10:18AM EDT | 2025-01-17 | 16.09 | 11.70 | 13.20 | 0.00 | - | 1 | 208 | 20.70% |
| PGR260116P00210000 | 2024-05-21 10:11AM EDT | 2026-01-16 | 21.90 | 19.00 | 23.50 | 0.00 | - | 1 | 16 | 22.57% |
© 2024 Yahoo. All rights reserved.