Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,015.71 -167.83 (-0.26%) CMC Crypto 200
1,328.61 -36.52 (-2.67%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 2024-05-17 | 45.80 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| PGR240816C00170000 | 2024-05-03 10:45AM EDT | 2024-08-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 0.00% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 2026-01-16 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 31.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00170000 | 2024-05-06 11:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 394 | 25.00% |
| PGR240816P00170000 | 2024-04-23 9:36AM EDT | 2024-08-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 632 | 12.50% |
| PGR241018P00170000 | 2024-04-03 3:26PM EDT | 2024-10-18 | 2.80 | 1.85 | 2.05 | 0.00 | - | 1 | 3 | 29.14% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 2024-11-15 | 2.15 | 0.00 | 0.00 | 0.00 | - | 256 | 257 | 6.25% |
| PGR250117P00170000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 6.25% |
| PGR260116P00170000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 3.13% |
© 2024 Yahoo. All rights reserved.