Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,188.01 +7.27 (+0.14%) Dow
38,963.96 +111.69 (+0.29%) Nasdaq
16,330.99 -18.25 (-0.11%) Bitcoin USD
63,289.56 -699.00 (-1.09%) CMC Crypto 200
1,313.72 -51.41 (-3.77%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00210000 | 2024-05-07 9:58AM EDT | 2024-05-17 | 6.40 | 6.20 | 6.60 | -1.02 | -13.75% | 18 | 2,051 | 27.37% |
| PGR240621C00210000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 10.72 | 9.60 | 10.00 | 0.00 | - | 15 | 221 | 25.29% |
| PGR240816C00210000 | 2024-05-06 10:32AM EDT | 2024-08-16 | 13.29 | 14.40 | 14.80 | 0.00 | - | 2 | 412 | 27.90% |
| PGR241018C00210000 | 2024-05-06 10:10AM EDT | 2024-10-18 | 17.40 | 18.30 | 20.50 | 0.00 | - | 1 | 50 | 32.06% |
| PGR241115C00210000 | 2024-04-19 10:42AM EDT | 2024-11-15 | 21.00 | 20.10 | 20.60 | 0.00 | - | 2 | 6 | 29.80% |
| PGR241220C00210000 | 2024-05-01 10:57AM EDT | 2024-12-20 | 22.20 | 22.20 | 22.70 | 0.00 | - | 10 | 57 | 30.59% |
| PGR250117C00210000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 23.40 | 23.20 | 24.20 | 0.00 | - | 12 | 794 | 31.01% |
| PGR260116C00210000 | 2024-05-03 10:02AM EDT | 2026-01-16 | 32.30 | 37.20 | 40.20 | 0.00 | - | 1 | 59 | 34.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00210000 | 2024-05-07 10:04AM EDT | 2024-05-17 | 1.95 | 1.70 | 1.90 | +0.30 | +18.18% | 32 | 1,929 | 25.11% |
| PGR240621P00210000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 4.30 | 4.00 | 4.20 | 0.00 | - | 1 | 354 | 20.48% |
| PGR240816P00210000 | 2024-05-06 10:55AM EDT | 2024-08-16 | 8.30 | 7.20 | 7.50 | 0.00 | - | 3 | 376 | 21.33% |
| PGR241018P00210000 | 2024-04-30 10:29AM EDT | 2024-10-18 | 12.60 | 9.40 | 9.90 | 0.00 | - | 3 | 168 | 21.06% |
| PGR241115P00210000 | 2024-05-06 1:03PM EDT | 2024-11-15 | 11.10 | 10.40 | 10.70 | 0.00 | - | 2 | 108 | 20.79% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 14.40 | 11.40 | 12.60 | 0.00 | - | 2 | 12 | 22.00% |
| PGR250117P00210000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 14.80 | 12.10 | 12.80 | 0.00 | - | 127 | 198 | 21.05% |
| PGR260116P00210000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 23.40 | 20.40 | 22.70 | 0.00 | - | 5 | 15 | 22.61% |
© 2024 Yahoo. All rights reserved.