Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.68 +14.94 (+0.29%) Dow
38,929.98 +77.71 (+0.20%) Nasdaq
16,387.38 +38.14 (+0.23%) Bitcoin USD
63,793.15 +220.22 (+0.35%) CMC Crypto 200
1,319.81 -45.32 (-3.32%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00145000 | 2024-04-30 1:17PM EDT | 2024-05-17 | 63.50 | 67.60 | 71.60 | 0.00 | - | 1 | 9 | 106.06% |
| PGR240816C00145000 | 2024-01-26 4:57PM EDT | 2024-08-16 | 40.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| PGR250117C00145000 | 2024-03-11 12:46PM EDT | 2025-01-17 | 60.00 | 66.50 | 71.00 | 0.00 | - | 9 | 243 | 32.39% |
| PGR260116C00145000 | 2024-02-08 10:32AM EDT | 2026-01-16 | 55.00 | 67.30 | 71.40 | 0.00 | - | 1 | 10 | 21.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 2024-08-16 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 51.03% |
| PGR241018P00145000 | 2024-05-07 10:26AM EDT | 2024-10-18 | 0.55 | 0.55 | 1.00 | -2.30 | -80.70% | 20 | 3 | 36.39% |
| PGR241115P00145000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR241220P00145000 | 2024-04-12 12:57PM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PGR250117P00145000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 1.60 | 1.30 | 1.50 | 0.00 | - | 1 | 88 | 31.96% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 2026-01-16 | 6.20 | 3.30 | 5.30 | 0.00 | - | 7 | 19 | 29.32% |
© 2024 Yahoo. All rights reserved.