The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221021C00110000 | 2022-09-22 10:16AM EDT | 110.00 | 12.80 | 12.30 | 13.10 | 0.00 | - | 3 | 7 | 44.02% |
| PGR221021C00115000 | 2022-09-21 11:44AM EDT | 115.00 | 10.00 | 8.20 | 8.90 | 0.00 | - | 7 | 14 | 38.73% |
| PGR221021C00120000 | 2022-09-23 3:49PM EDT | 120.00 | 5.00 | 4.80 | 5.30 | -0.80 | -13.79% | 24 | 41 | 34.30% |
| PGR221021C00125000 | 2022-09-23 2:10PM EDT | 125.00 | 2.45 | 2.40 | 2.70 | -0.40 | -14.04% | 64 | 197 | 31.48% |
| PGR221021C00130000 | 2022-09-23 3:46PM EDT | 130.00 | 0.95 | 0.95 | 1.20 | -0.35 | -26.92% | 400 | 1,809 | 30.23% |
| PGR221021C00135000 | 2022-09-23 10:10AM EDT | 135.00 | 0.45 | 0.30 | 0.50 | +0.04 | +9.76% | 1 | 1,076 | 30.20% |
| PGR221021C00140000 | 2022-09-22 9:48AM EDT | 140.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 415 | 35.52% |
| PGR221021C00145000 | 2022-09-22 1:36PM EDT | 145.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 48.78% |
| PGR221021C00150000 | 2022-09-15 10:45AM EDT | 150.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 5 | 55.42% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221021P00090000 | 2022-09-23 11:52AM EDT | 90.00 | 0.15 | 0.00 | 0.30 | +0.15 | - | 5 | 0 | 56.25% |
| PGR221021P00095000 | 2022-09-23 11:52AM EDT | 95.00 | 0.25 | 0.05 | 0.50 | -0.40 | -61.54% | 2 | 2 | 52.93% |
| PGR221021P00100000 | 2022-09-23 11:50AM EDT | 100.00 | 0.40 | 0.40 | 0.55 | +0.02 | +5.26% | 103 | 103 | 50.93% |
| PGR221021P00105000 | 2022-09-23 11:48AM EDT | 105.00 | 0.62 | 0.65 | 0.80 | +0.12 | +24.00% | 11 | 17 | 45.26% |
| PGR221021P00110000 | 2022-09-23 3:54PM EDT | 110.00 | 1.15 | 1.10 | 1.35 | +0.30 | +35.29% | 65 | 66 | 41.50% |
| PGR221021P00115000 | 2022-09-23 3:54PM EDT | 115.00 | 2.00 | 1.85 | 2.20 | +0.58 | +40.85% | 57 | 355 | 37.21% |
| PGR221021P00120000 | 2022-09-23 10:17AM EDT | 120.00 | 3.20 | 3.30 | 3.80 | +0.60 | +23.08% | 15 | 405 | 34.55% |
| PGR221021P00125000 | 2022-09-23 2:52PM EDT | 125.00 | 6.50 | 5.80 | 6.20 | +1.80 | +38.30% | 4 | 1,317 | 31.73% |
| PGR221021P00130000 | 2022-09-22 12:07PM EDT | 130.00 | 9.00 | 9.30 | 10.00 | 0.00 | - | 1 | 220 | 33.52% |
| PGR221021P00135000 | 2022-09-09 11:11AM EDT | 135.00 | 8.00 | 13.30 | 14.90 | 0.00 | - | 1 | 2 | 42.19% |
| PGR221021P00140000 | 2022-09-14 3:53PM EDT | 140.00 | 12.52 | 18.00 | 19.20 | 0.00 | - | 1 | 1 | 41.38% |
| PGR221021P00145000 | 2022-08-29 10:15AM EDT | 145.00 | 20.41 | 23.10 | 24.20 | 0.00 | - | 1 | 0 | 48.46% |
© 2022 Yahoo. All rights reserved.
