The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018C00090000 | 2024-07-25 10:12AM EDT | 90.00 | 125.30 | 149.70 | 154.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241018C00100000 | 2024-08-27 2:50PM EDT | 100.00 | 144.82 | 151.00 | 154.80 | 0.00 | - | 2 | 10 | 369.24% |
| PGR241018C00115000 | 2024-09-13 12:18PM EDT | 115.00 | 139.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241018C00135000 | 2024-08-21 11:30AM EDT | 135.00 | 103.34 | 122.60 | 126.00 | 0.00 | - | 1 | 2 | 384.18% |
| PGR241018C00140000 | 2024-06-18 1:49PM EDT | 140.00 | 74.40 | 84.50 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| PGR241018C00150000 | 2024-10-02 3:59PM EDT | 150.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241018C00155000 | 2024-07-15 3:09PM EDT | 155.00 | 64.69 | 78.90 | 83.30 | 0.00 | - | 4 | 0 | 0.00% |
| PGR241018C00160000 | 2024-08-14 9:43AM EDT | 160.00 | 71.00 | 90.80 | 94.20 | 0.00 | - | 1 | 1 | 190.63% |
| PGR241018C00165000 | 2024-08-06 3:03PM EDT | 165.00 | 54.00 | 83.80 | 87.60 | 0.00 | - | 5 | 5 | 182.18% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 170.00 | 46.60 | 44.10 | 48.00 | 0.00 | - | 2 | 25 | 0.00% |
| PGR241018C00175000 | 2024-07-29 11:12AM EDT | 175.00 | 42.35 | 71.90 | 76.00 | 0.00 | - | 1 | 4 | 109.67% |
| PGR241018C00180000 | 2024-10-08 3:34PM EDT | 180.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR241018C00185000 | 2024-09-13 10:49AM EDT | 185.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PGR241018C00190000 | 2024-10-07 2:45PM EDT | 190.00 | 54.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241018C00195000 | 2024-07-19 9:59AM EDT | 195.00 | 32.59 | 41.20 | 44.70 | 0.00 | - | 4 | 7 | 0.00% |
| PGR241018C00200000 | 2024-10-07 3:32PM EDT | 200.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PGR241018C00205000 | 2024-09-11 2:30PM EDT | 205.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PGR241018C00210000 | 2024-10-07 3:32PM EDT | 210.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PGR241018C00220000 | 2024-10-07 3:31PM EDT | 220.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PGR241018C00225000 | 2024-10-07 10:00AM EDT | 225.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR241018C00230000 | 2024-10-08 1:08PM EDT | 230.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241018C00235000 | 2024-10-09 12:50PM EDT | 235.00 | 18.81 | 0.00 | 0.00 | +4.91 | +35.32% | 3 | 0 | 0.00% |
| PGR241018C00240000 | 2024-10-09 3:53PM EDT | 240.00 | 14.38 | 0.00 | 0.00 | +1.88 | +15.04% | 7 | 0 | 0.00% |
| PGR241018C00245000 | 2024-10-09 2:15PM EDT | 245.00 | 11.32 | 0.00 | 0.00 | +2.52 | +28.64% | 63 | 0 | 0.00% |
| PGR241018C00250000 | 2024-10-09 3:38PM EDT | 250.00 | 8.15 | 0.00 | 0.00 | +1.74 | +27.15% | 177 | 0 | 0.00% |
| PGR241018C00255000 | 2024-10-09 3:52PM EDT | 255.00 | 5.70 | 0.00 | 0.00 | +1.64 | +40.39% | 39 | 0 | 3.13% |
| PGR241018C00260000 | 2024-10-09 3:54PM EDT | 260.00 | 3.70 | 0.00 | 0.00 | +1.15 | +45.10% | 50 | 0 | 6.25% |
| PGR241018C00265000 | 2024-10-09 3:20PM EDT | 265.00 | 2.33 | 0.00 | 0.00 | +0.98 | +72.59% | 59 | 0 | 6.25% |
| PGR241018C00270000 | 2024-10-09 3:20PM EDT | 270.00 | 1.41 | 0.00 | 0.00 | +0.56 | +65.88% | 39 | 0 | 12.50% |
| PGR241018C00275000 | 2024-10-09 3:28PM EDT | 275.00 | 0.95 | 0.00 | 0.00 | +0.45 | +90.00% | 27 | 0 | 12.50% |
| PGR241018C00280000 | 2024-10-09 2:43PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | +0.20 | +66.67% | 10 | 0 | 12.50% |
| PGR241018C00285000 | 2024-10-09 2:04PM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PGR241018C00290000 | 2024-10-02 9:33AM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR241018C00295000 | 2024-09-23 2:54PM EDT | 295.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR241018C00300000 | 2024-10-07 3:18PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PGR241018C00310000 | 2024-09-23 10:41AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR241018C00320000 | 2024-09-27 10:27AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.35 | 0.00 | 2.55 | 0.00 | - | - | 1 | 349.71% |
| PGR241018P00110000 | 2024-05-28 2:30PM EDT | 110.00 | 1.05 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 296.88% |
| PGR241018P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 233.98% |
| PGR241018P00120000 | 2024-09-11 9:31AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PGR241018P00125000 | 2024-09-11 11:04AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PGR241018P00130000 | 2024-09-11 11:05AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PGR241018P00140000 | 2024-07-16 9:34AM EDT | 140.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | 1 | 0 | 218.85% |
| PGR241018P00145000 | 2024-05-07 10:26AM EDT | 145.00 | 0.55 | 0.35 | 1.95 | 0.00 | - | 3 | 20 | 206.54% |
| PGR241018P00150000 | 2024-08-23 9:33AM EDT | 150.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 160.74% |
| PGR241018P00155000 | 2024-08-02 9:38AM EDT | 155.00 | 0.48 | 0.00 | 1.30 | 0.00 | - | 1 | 29 | 166.02% |
| PGR241018P00160000 | 2024-08-27 9:36AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 125 | 421 | 50.00% |
| PGR241018P00165000 | 2024-07-16 9:34AM EDT | 165.00 | 1.20 | 0.00 | 2.55 | 0.00 | - | 1 | 555 | 167.87% |
| PGR241018P00170000 | 2024-10-07 3:12PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PGR241018P00175000 | 2024-10-09 2:22PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 8 | 0 | 50.00% |
| PGR241018P00180000 | 2024-10-07 10:10AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PGR241018P00185000 | 2024-10-09 1:17PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | -0.11 | -52.38% | 3 | 0 | 50.00% |
| PGR241018P00190000 | 2024-10-07 3:32PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PGR241018P00195000 | 2024-10-01 12:10PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR241018P00200000 | 2024-10-07 3:45PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PGR241018P00205000 | 2024-10-09 9:37AM EDT | 205.00 | 0.35 | 0.00 | 0.00 | +0.05 | +16.67% | 2 | 0 | 25.00% |
| PGR241018P00210000 | 2024-10-09 2:53PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 30 | 0 | 25.00% |
| PGR241018P00215000 | 2024-10-09 12:44PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | -0.11 | -30.56% | 9 | 0 | 25.00% |
| PGR241018P00220000 | 2024-10-09 3:59PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | -0.05 | -10.00% | 726 | 0 | 12.50% |
| PGR241018P00225000 | 2024-10-09 3:56PM EDT | 225.00 | 0.80 | 0.00 | 0.00 | +0.10 | +14.29% | 34 | 0 | 12.50% |
| PGR241018P00230000 | 2024-10-09 3:54PM EDT | 230.00 | 1.23 | 0.00 | 0.00 | +0.05 | +4.24% | 51 | 0 | 12.50% |
| PGR241018P00235000 | 2024-10-09 3:47PM EDT | 235.00 | 2.00 | 0.00 | 0.00 | -0.05 | -2.44% | 90 | 0 | 12.50% |
| PGR241018P00240000 | 2024-10-09 3:59PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| PGR241018P00245000 | 2024-10-09 3:50PM EDT | 245.00 | 4.40 | 0.00 | 0.00 | -0.50 | -10.20% | 121 | 0 | 3.13% |
| PGR241018P00250000 | 2024-10-09 3:55PM EDT | 250.00 | 6.76 | 0.00 | 0.00 | -0.34 | -4.79% | 106 | 0 | 0.78% |
| PGR241018P00255000 | 2024-10-09 3:28PM EDT | 255.00 | 9.30 | 0.00 | 0.00 | -0.41 | -4.22% | 31 | 0 | 0.00% |
| PGR241018P00260000 | 2024-10-09 3:35PM EDT | 260.00 | 12.40 | 0.00 | 0.00 | -5.84 | -32.02% | 41 | 0 | 0.00% |
| PGR241018P00265000 | 2024-10-09 11:23AM EDT | 265.00 | 14.60 | 0.00 | 0.00 | +3.40 | +30.36% | 2 | 0 | 0.00% |
| PGR241018P00270000 | 2024-10-04 2:45PM EDT | 270.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PGR241018P00275000 | 2024-09-25 10:53AM EDT | 275.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.