Singapore markets open in 1 hour 33 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,323.23 -1,023.68 (-1.62%) CMC Crypto 200
1,295.03 -70.09 (-5.13%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00185000 | 2024-05-07 11:36AM EDT | 2024-05-17 | 29.70 | 28.60 | 33.30 | +4.02 | +15.65% | 2 | 438 | 56.10% |
| PGR240621C00185000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 29.10 | 30.10 | 34.80 | 0.00 | - | 1 | 1 | 52.58% |
| PGR240816C00185000 | 2024-05-03 10:56AM EDT | 2024-08-16 | 26.63 | 32.90 | 36.00 | 0.00 | - | 6 | 54 | 39.17% |
| PGR241018C00185000 | 2024-05-06 3:27PM EDT | 2024-10-18 | 35.75 | 36.80 | 38.80 | 0.00 | - | 2 | 22 | 37.37% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 2024-11-15 | 31.13 | 39.10 | 39.90 | 0.00 | - | 2 | 25 | 36.83% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 39.10 | 39.30 | 42.00 | 0.00 | - | 1 | 284 | 37.78% |
| PGR250117C00185000 | 2024-04-29 11:07AM EDT | 2025-01-17 | 35.40 | 40.40 | 43.10 | 0.00 | - | 1 | 392 | 37.54% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 2026-01-16 | 48.35 | 52.00 | 57.00 | 0.00 | - | 1 | 8 | 38.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00185000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 1,382 | 55.08% |
| PGR240621P00185000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.49 | 0.40 | 0.55 | 0.00 | - | 7 | 27 | 28.13% |
| PGR240816P00185000 | 2024-05-07 3:54PM EDT | 2024-08-16 | 1.70 | 0.15 | 1.75 | -0.10 | -5.56% | 6 | 153 | 25.57% |
| PGR241018P00185000 | 2024-05-06 3:25PM EDT | 2024-10-18 | 3.20 | 3.00 | 4.10 | 0.00 | - | 2 | 42 | 27.14% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 2024-12-20 | 5.80 | 4.30 | 4.70 | 0.00 | - | 1 | 6 | 24.42% |
| PGR250117P00185000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 5.90 | 5.10 | 5.40 | 0.00 | - | 39 | 57 | 24.46% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 14.30 | 11.10 | 13.30 | 0.00 | - | 2 | 22 | 24.86% |
© 2024 Yahoo. All rights reserved.