The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00080000 | 2024-07-25 10:11AM EDT | 80.00 | 134.60 | 133.70 | 138.20 | 0.00 | - | 1 | 0 | 186.72% |
| PGR240816C00110000 | 2024-05-08 10:52AM EDT | 110.00 | 108.68 | 101.10 | 105.50 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240816C00135000 | 2024-07-16 11:12AM EDT | 135.00 | 75.70 | 79.00 | 83.30 | 0.00 | - | 1 | 3 | 103.03% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 0.00% |
| PGR240816C00145000 | 2024-05-16 10:40AM EDT | 145.00 | 65.00 | 58.40 | 62.60 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240816C00150000 | 2024-06-14 1:41PM EDT | 150.00 | 56.28 | 62.10 | 66.50 | 0.00 | - | 1 | 2 | 91.89% |
| PGR240816C00155000 | 2024-07-05 12:03PM EDT | 155.00 | 54.63 | 59.20 | 63.40 | 0.00 | - | 4 | 6 | 80.32% |
| PGR240816C00160000 | 2024-06-25 11:09AM EDT | 160.00 | 51.28 | 53.20 | 56.90 | 0.00 | - | 1 | 4 | 85.35% |
| PGR240816C00165000 | 2024-05-15 11:01AM EDT | 165.00 | 47.92 | 39.10 | 41.70 | 0.00 | - | 5 | 25 | 0.00% |
| PGR240816C00170000 | 2024-07-26 9:41AM EDT | 170.00 | 46.50 | 44.30 | 48.50 | +0.13 | +0.28% | 1 | 551 | 63.14% |
| PGR240816C00175000 | 2024-07-15 12:24PM EDT | 175.00 | 43.95 | 39.20 | 43.60 | 0.00 | - | 2 | 30 | 56.84% |
| PGR240816C00180000 | 2024-07-15 12:18PM EDT | 180.00 | 38.15 | 34.20 | 38.70 | 0.00 | - | 5 | 41 | 51.44% |
| PGR240816C00185000 | 2024-07-17 9:37AM EDT | 185.00 | 32.87 | 29.30 | 33.70 | 0.00 | - | 1 | 58 | 67.92% |
| PGR240816C00190000 | 2024-07-17 11:14AM EDT | 190.00 | 29.89 | 24.60 | 28.90 | 0.00 | - | 1 | 24 | 61.46% |
| PGR240816C00195000 | 2024-07-23 10:51AM EDT | 195.00 | 21.60 | 19.80 | 23.90 | 0.00 | - | 30 | 40 | 53.35% |
| PGR240816C00200000 | 2024-07-25 9:47AM EDT | 200.00 | 17.25 | 15.50 | 19.40 | -0.62 | -3.47% | 5 | 159 | 48.25% |
| PGR240816C00205000 | 2024-07-25 3:14PM EDT | 205.00 | 10.45 | 11.00 | 14.40 | 0.00 | - | 1 | 82 | 39.49% |
| PGR240816C00210000 | 2024-07-26 2:39PM EDT | 210.00 | 8.30 | 8.40 | 9.60 | +1.50 | +22.06% | 19 | 1,254 | 31.24% |
| PGR240816C00220000 | 2024-07-26 3:53PM EDT | 220.00 | 2.60 | 3.00 | 3.20 | +0.35 | +15.56% | 76 | 1,373 | 24.32% |
| PGR240816C00230000 | 2024-07-26 2:59PM EDT | 230.00 | 0.85 | 0.80 | 0.95 | -0.03 | -3.41% | 68 | 2,041 | 24.85% |
| PGR240816C00240000 | 2024-07-26 2:11PM EDT | 240.00 | 0.30 | 0.20 | 0.85 | +0.09 | +42.86% | 7 | 837 | 34.25% |
| PGR240816C00250000 | 2024-07-26 3:20PM EDT | 250.00 | 0.20 | 0.05 | 0.65 | -0.06 | -23.08% | 2 | 471 | 40.77% |
| PGR240816C00260000 | 2024-07-22 11:40AM EDT | 260.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 1 | 327 | 39.36% |
| PGR240816C00270000 | 2024-07-24 2:19PM EDT | 270.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 142 | 52.98% |
| PGR240816C00280000 | 2024-06-06 1:49PM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 35 | 35 | 63.77% |
| PGR240816C00290000 | 2024-04-09 1:52PM EDT | 290.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 71.34% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00100000 | 2024-04-18 9:56AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 184.77% |
| PGR240816P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 135.74% |
| PGR240816P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 151.51% |
| PGR240816P00125000 | 2024-02-05 10:49AM EDT | 125.00 | 1.00 | 0.40 | 1.00 | 0.00 | - | 1 | 8 | 126.22% |
| PGR240816P00130000 | 2024-05-03 9:49AM EDT | 130.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 129.69% |
| PGR240816P00135000 | 2024-06-13 1:41PM EDT | 135.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 120.31% |
| PGR240816P00140000 | 2024-07-16 9:48AM EDT | 140.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 30 | 108.98% |
| PGR240816P00145000 | 2024-07-16 3:24PM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 13 | 90.28% |
| PGR240816P00150000 | 2024-07-16 3:28PM EDT | 150.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 3 | 22 | 94.24% |
| PGR240816P00155000 | 2024-05-16 3:35PM EDT | 155.00 | 0.53 | 0.20 | 1.70 | 0.00 | - | 1 | 16 | 87.62% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 160.00 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 81.59% |
| PGR240816P00165000 | 2024-07-24 12:30PM EDT | 165.00 | 1.08 | 0.00 | 1.25 | 0.00 | - | 2 | 69 | 67.58% |
| PGR240816P00170000 | 2024-07-25 9:30AM EDT | 170.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 625 | 51.76% |
| PGR240816P00175000 | 2024-07-18 11:28AM EDT | 175.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 42 | 56.06% |
| PGR240816P00180000 | 2024-07-18 3:02PM EDT | 180.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 1 | 301 | 50.34% |
| PGR240816P00185000 | 2024-07-22 12:54PM EDT | 185.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 20 | 839 | 50.44% |
| PGR240816P00190000 | 2024-07-25 2:44PM EDT | 190.00 | 0.22 | 0.25 | 0.45 | -0.18 | -45.00% | 5 | 395 | 34.40% |
| PGR240816P00195000 | 2024-07-25 3:36PM EDT | 195.00 | 0.50 | 0.25 | 2.10 | +0.15 | +42.86% | 1 | 694 | 45.11% |
| PGR240816P00200000 | 2024-07-26 2:18PM EDT | 200.00 | 0.70 | 0.60 | 0.75 | -0.30 | -30.00% | 22 | 882 | 26.40% |
| PGR240816P00205000 | 2024-07-26 3:58PM EDT | 205.00 | 1.25 | 0.70 | 1.30 | -0.60 | -32.43% | 23 | 462 | 24.33% |
| PGR240816P00210000 | 2024-07-26 1:36PM EDT | 210.00 | 2.50 | 2.15 | 2.35 | -0.80 | -24.24% | 17 | 1,746 | 22.83% |
| PGR240816P00220000 | 2024-07-26 1:58PM EDT | 220.00 | 7.35 | 6.50 | 6.90 | -0.35 | -4.55% | 43 | 499 | 21.15% |
| PGR240816P00230000 | 2024-07-26 12:10PM EDT | 230.00 | 14.66 | 12.80 | 15.20 | -0.14 | -0.95% | 1 | 40 | 24.27% |
| PGR240816P00240000 | 2024-05-02 11:32AM EDT | 240.00 | 30.63 | 26.70 | 30.00 | 0.00 | - | - | 0 | 58.08% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 250.00 | 44.04 | 39.70 | 44.40 | 0.00 | - | 5 | 0 | 92.26% |
| PGR240816P00260000 | 2024-07-25 2:41PM EDT | 260.00 | 46.50 | 44.00 | 46.50 | 0.00 | - | 2 | 0 | 52.86% |
| PGR240816P00270000 | 2024-07-16 3:56PM EDT | 270.00 | 59.93 | 52.20 | 56.50 | 0.00 | - | - | 0 | 74.85% |
© 2024 Yahoo. All rights reserved.