Singapore markets close in 7 hours 45 minutes
Straits Times Index
3,288.27 -11.77 (-0.36%) Nikkei
38,467.27 -367.83 (-0.95%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,630.77 -1,045.26 (-1.64%) CMC Crypto 200
1,297.65 -67.48 (-4.94%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 2024-05-17 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 0.00% |
| PGR240816C00135000 | 2024-03-21 10:24AM EDT | 2024-08-16 | 73.20 | 80.00 | 84.70 | 0.00 | - | 8 | 3 | 62.09% |
| PGR241018C00135000 | 2024-03-15 1:11PM EDT | 2024-10-18 | 75.10 | 71.00 | 75.70 | 0.00 | - | 2 | 2 | 0.00% |
| PGR241220C00135000 | 2024-03-08 2:26PM EDT | 2024-12-20 | 68.87 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 49.99% |
| PGR250117C00135000 | 2024-02-26 3:04PM EDT | 2025-01-17 | 65.20 | 75.50 | 80.00 | 0.00 | - | 1 | 51 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 2024-05-17 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 171.53% |
| PGR240816P00135000 | 2024-04-11 3:49PM EDT | 2024-08-16 | 0.49 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 51.03% |
| PGR241220P00135000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 0.85 | 0.00 | 2.85 | 0.00 | - | 10 | 11 | 46.00% |
| PGR250117P00135000 | 2024-04-12 9:39AM EDT | 2025-01-17 | 1.55 | 0.50 | 3.20 | 0.00 | - | 10 | 257 | 44.79% |
| PGR260116P00135000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 3.52 | 2.15 | 3.90 | 0.00 | - | 2 | 8 | 30.44% |
© 2024 Yahoo. All rights reserved.