Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,188.30 +7.56 (+0.15%) Dow
38,955.44 +103.17 (+0.27%) Nasdaq
16,337.03 -12.21 (-0.07%) Bitcoin USD
63,249.18 -662.64 (-1.04%) CMC Crypto 200
1,313.13 -52.00 (-3.81%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00190000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 24.00 | 22.70 | 25.60 | -1.20 | -4.76% | 6 | 1,082 | 61.77% |
| PGR240621C00190000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 18.05 | 24.60 | 28.00 | 0.00 | - | 1 | 8 | 43.16% |
| PGR240816C00190000 | 2024-05-01 9:40AM EDT | 2024-08-16 | 26.99 | 29.40 | 30.70 | 0.00 | - | 2 | 31 | 37.07% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 2024-10-18 | 31.08 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 34.79% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 2024-11-15 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 0.00% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 2024-12-20 | 35.50 | 36.00 | 36.40 | 0.00 | - | 7 | 203 | 35.08% |
| PGR250117C00190000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 32.50 | 36.70 | 37.80 | 0.00 | - | 1 | 201 | 35.39% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 2026-01-16 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 32.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00190000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.20 | +0.07 | +35.00% | 5 | 928 | 38.62% |
| PGR240621P00190000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 0.72 | 0.65 | 0.75 | 0.00 | - | 18 | 57 | 25.15% |
| PGR240816P00190000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 3.77 | 2.25 | 2.45 | 0.00 | - | 1 | 254 | 24.30% |
| PGR241018P00190000 | 2024-05-01 11:19AM EDT | 2024-10-18 | 4.70 | 3.80 | 4.10 | 0.00 | - | 1 | 69 | 23.46% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 2024-12-20 | 6.50 | 5.40 | 5.70 | 0.00 | - | - | 1 | 23.19% |
| PGR250117P00190000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 6.70 | 6.20 | 6.50 | 0.00 | - | 1 | 335 | 23.35% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 16.80 | 13.10 | 13.60 | 0.00 | - | 3 | 11 | 22.73% |
© 2024 Yahoo. All rights reserved.