The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 125.30 | 0.00 | - | 1 | 0 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.35 | 0.00 | - | - | 1 |
| 144.82 | 0.00 | - | 2 | 10 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 110.00 | 1.05 | 0.00 | - | 1 | 1 |
| 139.90 | 0.00 | - | 1 | 0 | 115.00 | 0.80 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 125.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | - | 0 |
| 103.34 | 0.00 | - | 1 | 2 | 135.00 | - | - | - | - | - |
| 74.40 | 0.00 | - | 2 | 0 | 140.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 145.00 | 0.55 | 0.00 | - | 3 | 20 |
| 104.58 | 0.00 | - | 1 | 0 | 150.00 | 0.19 | 0.00 | - | 1 | 39 |
| 64.69 | 0.00 | - | 4 | 0 | 155.00 | 0.48 | 0.00 | - | 1 | 29 |
| 71.00 | 0.00 | - | 1 | 1 | 160.00 | 0.20 | 0.00 | - | 125 | 421 |
| 54.00 | 0.00 | - | 5 | 5 | 165.00 | 1.20 | 0.00 | - | 1 | 555 |
| 46.60 | 0.00 | - | 2 | 25 | 170.00 | 0.02 | 0.00 | - | 1 | 0 |
| 42.35 | 0.00 | - | 1 | 4 | 175.00 | 0.07 | 0.00 | - | 1 | 0 |
| 68.99 | 0.00 | - | 2 | 0 | 180.00 | 0.05 | 0.00 | - | 2 | 0 |
| 69.00 | 0.00 | - | 20 | 0 | 185.00 | 0.21 | 0.00 | - | 16 | 0 |
| 54.26 | 0.00 | - | 1 | 0 | 190.00 | 0.11 | 0.00 | - | 22 | 0 |
| 32.59 | 0.00 | - | 4 | 7 | 195.00 | 0.10 | 0.00 | - | 1 | 0 |
| 45.20 | 0.00 | - | 15 | 0 | 200.00 | 0.30 | 0.00 | - | 16 | 0 |
| 44.40 | 0.00 | - | - | 0 | 205.00 | 0.30 | 0.00 | - | 1 | 0 |
| 35.40 | 0.00 | - | 24 | 0 | 210.00 | 0.20 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 215.00 | 0.36 | 0.00 | - | 16 | 0 |
| 26.21 | 0.00 | - | 15 | 0 | 220.00 | 0.50 | 0.00 | - | 41 | 0 |
| 26.85 | 0.00 | - | 2 | 0 | 225.00 | 0.70 | 0.00 | - | 22 | 0 |
| 20.60 | 0.00 | - | 1 | 0 | 230.00 | 1.18 | 0.00 | - | 58 | 0 |
| 13.90 | 0.00 | - | 3 | 0 | 235.00 | 2.05 | 0.00 | - | 143 | 0 |
| 12.50 | 0.00 | - | 11 | 0 | 240.00 | 3.20 | 0.00 | - | 322 | 0 |
| 8.80 | 0.00 | - | 20 | 0 | 245.00 | 4.90 | 0.00 | - | 796 | 0 |
| 6.41 | 0.00 | - | 84 | 0 | 250.00 | 7.10 | 0.00 | - | 45 | 0 |
| 4.06 | 0.00 | - | 169 | 0 | 255.00 | 9.71 | 0.00 | - | 8 | 0 |
| 2.55 | 0.00 | - | 16 | 0 | 260.00 | 18.24 | 0.00 | - | 4 | 0 |
| 1.35 | 0.00 | - | 20 | 0 | 265.00 | 11.20 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 25 | 0 | 270.00 | 15.60 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 1 | 0 | 275.00 | 18.80 | 0.00 | - | 3 | 0 |
| 0.30 | 0.00 | - | 8 | 0 | 280.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 285.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 0 | 290.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 0 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 300.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.