Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,184.92 +4.18 (+0.08%) Dow
38,862.91 +10.64 (+0.03%) Nasdaq
16,331.60 -17.65 (-0.11%) Bitcoin USD
63,213.91 -71.34 (-0.11%) CMC Crypto 200
1,313.43 -51.70 (-3.79%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00195000 | 2024-05-06 11:39AM EDT | 2024-05-17 | 17.65 | 17.60 | 21.40 | 0.00 | - | 16 | 644 | 64.58% |
| PGR240621C00195000 | 2024-05-06 11:13AM EDT | 2024-06-21 | 20.20 | 21.30 | 21.70 | 0.00 | - | 1 | 12 | 33.00% |
| PGR240816C00195000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 21.39 | 25.00 | 25.40 | 0.00 | - | 8 | 43 | 32.75% |
| PGR241018C00195000 | 2024-04-29 3:04PM EDT | 2024-10-18 | 22.72 | 28.50 | 29.20 | 0.00 | - | 4 | 8 | 33.52% |
| PGR241115C00195000 | 2024-04-19 10:24AM EDT | 2024-11-15 | 30.20 | 30.00 | 30.70 | 0.00 | - | 2 | 19 | 33.74% |
| PGR241220C00195000 | 2024-05-01 1:31PM EDT | 2024-12-20 | 32.10 | 31.90 | 32.60 | 0.00 | - | 15 | 162 | 34.21% |
| PGR250117C00195000 | 2024-04-30 12:54PM EDT | 2025-01-17 | 29.00 | 32.80 | 33.80 | 0.00 | - | 1 | 314 | 34.16% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 46.65 | 45.30 | 48.40 | 0.00 | - | 2 | 25 | 36.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00195000 | 2024-05-07 1:33PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 19 | 1,142 | 32.47% |
| PGR240621P00195000 | 2024-05-07 11:55AM EDT | 2024-06-21 | 1.10 | 1.10 | 1.20 | 0.00 | - | 85 | 89 | 23.71% |
| PGR240816P00195000 | 2024-05-03 2:03PM EDT | 2024-08-16 | 4.40 | 3.20 | 3.40 | 0.00 | - | 3 | 354 | 23.54% |
| PGR241018P00195000 | 2024-05-07 9:46AM EDT | 2024-10-18 | 5.20 | 5.10 | 5.40 | -0.30 | -5.45% | 4 | 36 | 23.06% |
| PGR241115P00195000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 6.40 | 5.80 | 6.20 | 0.00 | - | 56 | 62 | 22.92% |
| PGR241220P00195000 | 2024-04-18 1:26PM EDT | 2024-12-20 | 8.70 | 6.80 | 7.10 | 0.00 | - | 11 | 22 | 22.71% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 2025-01-17 | 9.80 | 7.60 | 8.00 | 0.00 | - | 1 | 34 | 22.93% |
| PGR260116P00195000 | 2024-05-07 10:21AM EDT | 2026-01-16 | 15.00 | 13.70 | 15.40 | -2.40 | -13.79% | 4 | 3 | 22.31% |
© 2024 Yahoo. All rights reserved.