Singapore markets open in 31 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
62,434.40 -808.32 (-1.28%) CMC Crypto 200
1,295.37 -69.75 (-5.11%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00230000 | 2024-05-07 11:05AM EDT | 2024-05-17 | 0.40 | 0.40 | 0.65 | -0.10 | -20.00% | 33 | 2,488 | 32.47% |
| PGR240621C00230000 | 2024-05-07 2:22PM EDT | 2024-06-21 | 1.80 | 2.05 | 2.35 | -0.42 | -18.92% | 19 | 270 | 23.98% |
| PGR240816C00230000 | 2024-05-07 3:53PM EDT | 2024-08-16 | 6.11 | 5.80 | 6.30 | +0.16 | +2.69% | 6 | 394 | 26.17% |
| PGR241018C00230000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 9.51 | 8.90 | 10.20 | 0.00 | - | 18 | 154 | 27.67% |
| PGR241115C00230000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 7.50 | 11.40 | 11.80 | 0.00 | - | 2 | 104 | 28.22% |
| PGR241220C00230000 | 2024-05-02 11:02AM EDT | 2024-12-20 | 11.70 | 12.20 | 13.70 | 0.00 | - | 3 | 13 | 28.81% |
| PGR250117C00230000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 14.00 | 14.20 | 15.00 | +0.40 | +2.94% | 1 | 174 | 29.01% |
| PGR260116C00230000 | 2024-02-29 2:23PM EDT | 2026-01-16 | 16.15 | 23.90 | 26.70 | 0.00 | - | 3 | 12 | 29.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 2024-05-17 | 20.30 | 12.40 | 17.00 | 0.00 | - | 5 | 0 | 51.88% |
| PGR240621P00230000 | 2024-04-19 1:55PM EDT | 2024-06-21 | 16.03 | 15.10 | 16.10 | 0.00 | - | 7 | 4 | 20.37% |
| PGR240816P00230000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 18.72 | 15.80 | 19.90 | -4.58 | -19.66% | 1 | 6 | 23.90% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 2024-11-15 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 26.52% |
| PGR241220P00230000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 23.10 | 19.00 | 23.20 | 0.00 | - | 1 | 6 | 21.18% |
| PGR250117P00230000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 24.10 | 21.10 | 22.60 | 0.00 | - | 10 | 22 | 19.10% |
| PGR260116P00230000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 29.80 | 28.20 | 29.80 | 0.00 | - | 10 | 30 | 18.88% |
© 2024 Yahoo. All rights reserved.