The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230217C00065000 | 2023-02-03 1:37PM EST | 65.00 | 71.40 | 73.40 | 74.30 | 0.00 | - | 1 | 1 | 196.88% |
| PGR230217C00070000 | 2023-02-07 9:37AM EST | 70.00 | 68.60 | 68.40 | 69.40 | +3.70 | +5.70% | 1 | 0 | 186.72% |
| PGR230217C00100000 | 2022-10-26 10:00AM EST | 100.00 | 25.70 | 31.60 | 33.00 | 0.00 | - | - | 0 | 0.00% |
| PGR230217C00110000 | 2023-01-26 3:28PM EST | 110.00 | 25.23 | 28.40 | 29.30 | 0.00 | - | 4 | 23 | 69.04% |
| PGR230217C00115000 | 2023-01-31 10:29AM EST | 115.00 | 21.28 | 23.70 | 24.30 | 0.00 | - | 1 | 10 | 65.63% |
| PGR230217C00120000 | 2023-02-01 2:44PM EST | 120.00 | 18.50 | 18.60 | 19.30 | 0.00 | - | 2 | 21 | 51.27% |
| PGR230217C00125000 | 2023-02-06 11:26AM EST | 125.00 | 13.68 | 13.90 | 14.40 | 0.00 | - | 1 | 200 | 51.25% |
| PGR230217C00130000 | 2023-02-03 2:54PM EST | 130.00 | 7.10 | 9.00 | 9.50 | 0.00 | - | 12 | 345 | 38.62% |
| PGR230217C00135000 | 2023-02-07 3:28PM EST | 135.00 | 4.90 | 4.70 | 5.00 | +0.68 | +16.11% | 89 | 1,490 | 29.18% |
| PGR230217C00140000 | 2023-02-07 3:22PM EST | 140.00 | 1.74 | 1.55 | 1.80 | +0.39 | +28.89% | 13 | 1,559 | 24.81% |
| PGR230217C00145000 | 2023-02-06 12:50PM EST | 145.00 | 0.24 | 0.25 | 0.40 | 0.00 | - | 2 | 716 | 23.39% |
| PGR230217C00150000 | 2023-02-01 2:48PM EST | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 30.96% |
| PGR230217C00155000 | 2022-12-15 2:04PM EST | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 34 | 154 | 53.13% |
| PGR230217C00165000 | 2022-08-26 2:13PM EST | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.31% |
| PGR230217C00170000 | 2022-08-25 1:33PM EST | 170.00 | 0.38 | 0.00 | 0.80 | 0.00 | - | 4 | 6 | 71.39% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230217P00060000 | 2022-12-07 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 189.06% |
| PGR230217P00075000 | 2023-01-09 9:32AM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 141.41% |
| PGR230217P00085000 | 2022-12-15 9:30AM EST | 85.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 120.70% |
| PGR230217P00090000 | 2023-01-17 3:50PM EST | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 108.01% |
| PGR230217P00095000 | 2023-02-01 12:55PM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 91.02% |
| PGR230217P00100000 | 2023-01-30 10:11AM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 68 | 79.69% |
| PGR230217P00105000 | 2023-02-06 12:24PM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 279 | 73.05% |
| PGR230217P00110000 | 2023-02-06 10:52AM EST | 110.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 255 | 62.11% |
| PGR230217P00115000 | 2023-02-03 12:10PM EST | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 338 | 53.91% |
| PGR230217P00120000 | 2023-02-07 1:33PM EST | 120.00 | 0.14 | 0.10 | 0.15 | +0.02 | +16.67% | 2 | 523 | 46.48% |
| PGR230217P00125000 | 2023-02-07 3:21PM EST | 125.00 | 0.14 | 0.10 | 0.30 | -0.16 | -53.33% | 3 | 480 | 41.02% |
| PGR230217P00130000 | 2023-02-07 3:54PM EST | 130.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 191 | 1,041 | 30.96% |
| PGR230217P00135000 | 2023-02-07 3:43PM EST | 135.00 | 0.95 | 0.75 | 1.00 | -0.30 | -24.00% | 163 | 208 | 25.46% |
| PGR230217P00140000 | 2023-02-07 3:11PM EST | 140.00 | 2.90 | 2.60 | 2.85 | -0.20 | -6.45% | 7 | 69 | 22.14% |
| PGR230217P00145000 | 2023-01-05 11:44AM EST | 145.00 | 14.50 | 8.30 | 9.40 | 0.00 | - | - | 0 | 51.86% |
| PGR230217P00150000 | 2022-11-08 1:30PM EST | 150.00 | 22.40 | 18.00 | 21.90 | 0.00 | - | 69 | 30 | 136.00% |
| PGR230217P00160000 | 2023-01-09 3:02PM EST | 160.00 | 27.30 | 20.90 | 21.60 | 0.00 | - | 1 | 0 | 51.12% |
| PGR230217P00170000 | 2022-12-13 11:29AM EST | 170.00 | 40.90 | 36.70 | 37.50 | 0.00 | - | 1 | 0 | 160.84% |
© 2023 Yahoo. All rights reserved.
