Singapore markets open in 2 hours 18 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
63,038.28 -423.45 (-0.67%) CMC Crypto 200
1,303.65 -61.48 (-4.51%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00220000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 1.55 | 1.85 | 2.05 | -0.65 | -29.55% | 186 | 3,818 | 25.92% |
| PGR240621C00220000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 5.09 | 5.10 | 5.50 | +0.19 | +3.88% | 30 | 621 | 24.50% |
| PGR240816C00220000 | 2024-05-07 12:01PM EDT | 2024-08-16 | 9.80 | 9.80 | 10.30 | -0.10 | -1.01% | 41 | 627 | 27.11% |
| PGR241018C00220000 | 2024-05-07 2:41PM EDT | 2024-10-18 | 13.60 | 13.90 | 14.60 | +0.60 | +4.62% | 2 | 206 | 28.76% |
| PGR241115C00220000 | 2024-05-06 2:44PM EDT | 2024-11-15 | 15.30 | 15.10 | 16.30 | 0.00 | - | 8 | 28 | 29.31% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 17.08 | 17.00 | 18.30 | 0.00 | - | 1 | 26 | 29.91% |
| PGR250117C00220000 | 2024-05-07 2:44PM EDT | 2025-01-17 | 18.30 | 18.90 | 19.50 | +1.40 | +8.28% | 2 | 2,774 | 29.89% |
| PGR260116C00220000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 33.50 | 32.40 | 35.10 | +5.50 | +19.64% | 5 | 18 | 33.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00220000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 7.51 | 5.80 | 7.30 | -1.24 | -14.17% | 1 | 172 | 31.07% |
| PGR240621P00220000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 9.50 | 8.00 | 8.60 | 0.00 | - | 10 | 11 | 19.67% |
| PGR240816P00220000 | 2024-05-07 3:01PM EDT | 2024-08-16 | 12.20 | 11.20 | 11.80 | -1.90 | -13.48% | 13 | 36 | 20.39% |
| PGR241018P00220000 | 2024-05-07 11:29AM EDT | 2024-10-18 | 14.50 | 13.40 | 15.70 | -1.20 | -7.64% | 1 | 65 | 22.82% |
| PGR241115P00220000 | 2024-05-06 12:57PM EDT | 2024-11-15 | 16.00 | 14.60 | 15.00 | 0.00 | - | 4 | 29 | 19.98% |
| PGR241220P00220000 | 2024-05-01 10:53AM EDT | 2024-12-20 | 17.70 | 15.50 | 16.00 | 0.00 | - | 15 | 27 | 19.86% |
| PGR250117P00220000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 18.80 | 16.30 | 17.00 | 0.00 | - | 8 | 21 | 20.13% |
| PGR260116P00220000 | 2024-04-25 3:26PM EDT | 2026-01-16 | 26.16 | 22.10 | 24.70 | 0.00 | - | 9 | 39 | 19.82% |
© 2024 Yahoo. All rights reserved.