Singapore markets closed
Straits Times Index
3,297.98 -5.21 (-0.16%) 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
64,224.02 -988.70 (-1.52%) CMC Crypto 200
1,332.59 -32.54 (-2.38%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00200000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 16.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PGR240621C00200000 | 2024-05-06 3:27PM EDT | 2024-06-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240816C00200000 | 2024-05-06 3:30PM EDT | 2024-08-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PGR241018C00200000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PGR241115C00200000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 25.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PGR241220C00200000 | 2024-05-03 10:19AM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00200000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR260116C00200000 | 2024-05-03 12:44PM EDT | 2026-01-16 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00200000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| PGR240621P00200000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| PGR240816P00200000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PGR241018P00200000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 6.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| PGR241220P00200000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PGR250117P00200000 | 2024-05-02 10:18AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PGR260116P00200000 | 2024-04-05 11:40AM EDT | 2026-01-16 | 19.20 | 16.30 | 18.50 | 0.00 | - | 4 | 3 | 23.73% |
© 2024 Yahoo. All rights reserved.