Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PGR240419C00150000 | 2024-03-15 1:30PM EDT | 150.00 | 56.04 | 55.00 | 59.50 | 0.00 | - | - | 12 | 72.17% |
PGR240419C00155000 | 2024-02-15 2:02PM EDT | 155.00 | 35.33 | 48.50 | 53.10 | 0.00 | - | 2 | 2 | 82.86% |
PGR240419C00170000 | 2024-03-07 11:35AM EDT | 170.00 | 27.79 | 35.20 | 39.90 | 0.00 | - | 2 | 2 | 53.44% |
PGR240419C00175000 | 2024-03-14 11:23AM EDT | 175.00 | 26.72 | 30.20 | 35.00 | 0.00 | - | 1 | 55 | 72.67% |
PGR240419C00180000 | 2024-03-28 9:49AM EDT | 180.00 | 28.06 | 25.30 | 30.00 | +5.16 | +22.53% | 4 | 10 | 64.39% |
PGR240419C00185000 | 2024-03-26 3:51PM EDT | 185.00 | 21.20 | 21.50 | 25.00 | 0.00 | - | 1 | 20 | 56.09% |
PGR240419C00190000 | 2024-03-28 9:49AM EDT | 190.00 | 18.80 | 17.60 | 18.50 | +2.29 | +13.87% | 2 | 281 | 36.84% |
PGR240419C00195000 | 2024-03-28 12:16PM EDT | 195.00 | 14.20 | 13.20 | 14.00 | +1.00 | +7.58% | 1 | 302 | 32.72% |
PGR240419C00200000 | 2024-03-28 3:32PM EDT | 200.00 | 9.86 | 9.50 | 9.90 | +0.51 | +5.45% | 66 | 798 | 29.47% |
PGR240419C00210000 | 2024-03-28 3:55PM EDT | 210.00 | 3.93 | 3.70 | 4.00 | +0.18 | +4.80% | 169 | 1,547 | 26.67% |
PGR240419C00220000 | 2024-03-28 3:40PM EDT | 220.00 | 1.32 | 1.25 | 1.45 | -0.03 | -2.22% | 90 | 1,295 | 27.81% |
PGR240419C00230000 | 2024-03-28 3:55PM EDT | 230.00 | 0.50 | 0.25 | 0.55 | +0.08 | +19.05% | 9 | 278 | 30.18% |
PGR240419C00240000 | 2024-03-25 2:04PM EDT | 240.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 14 | 19 | 38.18% |
PGR240419C00250000 | 2024-03-18 12:10PM EDT | 250.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 3 | 54.52% |
PGR240419C00270000 | 2024-03-22 9:59AM EDT | 270.00 | 2.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 50.98% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PGR240419P00145000 | 2024-03-26 10:08AM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 85.50% |
PGR240419P00150000 | 2024-03-27 9:32AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 238 | 52.93% |
PGR240419P00160000 | 2024-02-27 2:57PM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.25% |
PGR240419P00165000 | 2024-03-28 10:10AM EDT | 165.00 | 0.21 | 0.00 | 0.25 | +0.11 | +110.00% | 20 | 15 | 48.68% |
PGR240419P00170000 | 2024-03-26 1:48PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
PGR240419P00175000 | 2024-03-26 3:46PM EDT | 175.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 105 | 47.41% |
PGR240419P00180000 | 2024-03-28 2:54PM EDT | 180.00 | 0.35 | 0.20 | 0.40 | +0.03 | +9.38% | 11 | 215 | 35.57% |
PGR240419P00185000 | 2024-03-28 12:57PM EDT | 185.00 | 0.49 | 0.40 | 0.55 | -0.23 | -31.94% | 16 | 409 | 32.15% |
PGR240419P00190000 | 2024-03-28 11:29AM EDT | 190.00 | 0.81 | 0.70 | 0.85 | -0.19 | -19.00% | 20 | 791 | 29.47% |
PGR240419P00195000 | 2024-03-28 3:30PM EDT | 195.00 | 1.25 | 1.30 | 1.45 | -0.20 | -13.79% | 138 | 839 | 27.63% |
PGR240419P00200000 | 2024-03-28 3:59PM EDT | 200.00 | 2.31 | 2.25 | 2.40 | -0.48 | -17.20% | 261 | 1,030 | 25.61% |
PGR240419P00210000 | 2024-03-28 3:58PM EDT | 210.00 | 6.48 | 6.40 | 6.60 | -1.12 | -14.74% | 181 | 287 | 23.74% |
PGR240419P00220000 | 2024-03-25 3:47PM EDT | 220.00 | 14.66 | 13.70 | 14.30 | 0.00 | - | 1 | 2 | 25.34% |