The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220617C00100000 | 2022-05-23 3:53PM EDT | 100.00 | 13.24 | 12.80 | 13.80 | +2.47 | +22.93% | 1 | 7 | 43.14% |
| PGR220617C00105000 | 2022-05-23 3:53PM EDT | 105.00 | 8.74 | 8.50 | 9.10 | +1.24 | +16.53% | 17 | 74 | 34.42% |
| PGR220617C00110000 | 2022-05-23 3:40PM EDT | 110.00 | 4.90 | 4.80 | 5.10 | +1.51 | +44.54% | 24 | 162 | 29.49% |
| PGR220617C00115000 | 2022-05-23 1:30PM EDT | 115.00 | 2.22 | 1.95 | 2.25 | +0.77 | +53.10% | 62 | 1,788 | 26.69% |
| PGR220617C00120000 | 2022-05-23 3:46PM EDT | 120.00 | 0.65 | 0.55 | 0.80 | +0.21 | +47.73% | 161 | 1,815 | 25.90% |
| PGR220617C00125000 | 2022-05-18 12:42PM EDT | 125.00 | 0.15 | 0.00 | 0.35 | -0.15 | -50.00% | 1 | 147 | 28.42% |
| PGR220617C00130000 | 2022-05-23 3:33PM EDT | 130.00 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 1 | 5 | 32.18% |
| PGR220617C00135000 | 2022-05-10 3:57PM EDT | 135.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 40.53% |
| PGR220617C00140000 | 2022-05-20 10:00AM EDT | 140.00 | 0.77 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 50.83% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220617P00060000 | 2022-05-19 2:24PM EDT | 60.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 1 | 107.81% |
| PGR220617P00065000 | 2022-05-19 12:22PM EDT | 65.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 1 | 100.98% |
| PGR220617P00075000 | 2022-05-11 1:18PM EDT | 75.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 25 | 81.15% |
| PGR220617P00080000 | 2022-05-20 9:50AM EDT | 80.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 72.75% |
| PGR220617P00085000 | 2022-04-28 9:34AM EDT | 85.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 62.89% |
| PGR220617P00090000 | 2022-05-19 11:21AM EDT | 90.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 1 | 51.17% |
| PGR220617P00095000 | 2022-05-23 11:04AM EDT | 95.00 | 0.19 | 0.10 | 0.40 | -0.29 | -60.42% | 4 | 106 | 45.46% |
| PGR220617P00100000 | 2022-05-23 3:35PM EDT | 100.00 | 0.42 | 0.40 | 0.60 | -0.48 | -53.33% | 12 | 388 | 38.67% |
| PGR220617P00105000 | 2022-05-23 3:42PM EDT | 105.00 | 0.90 | 0.80 | 1.00 | -0.50 | -35.71% | 192 | 2,252 | 32.42% |
| PGR220617P00110000 | 2022-05-23 1:30PM EDT | 110.00 | 1.92 | 1.80 | 2.15 | -1.68 | -46.67% | 60 | 361 | 29.41% |
| PGR220617P00115000 | 2022-05-23 1:31PM EDT | 115.00 | 4.10 | 4.00 | 4.30 | -2.66 | -39.35% | 9 | 24 | 26.60% |
| PGR220617P00120000 | 2022-05-17 3:28PM EDT | 120.00 | 9.30 | 7.40 | 8.00 | 0.00 | - | - | 5 | 27.59% |
| PGR220617P00125000 | 2022-05-18 1:11PM EDT | 125.00 | 12.60 | 11.80 | 12.60 | 0.00 | - | - | 20 | 31.93% |
| PGR220617P00160000 | 2022-05-19 11:59AM EDT | 160.00 | 49.36 | 45.50 | 47.90 | 0.00 | - | - | 0 | 87.16% |
© 2022 Yahoo. All rights reserved.
