The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115C00120000 | 2024-04-16 9:41AM EDT | 120.00 | 92.43 | 91.20 | 95.50 | 0.00 | - | 1 | 1 | 0.00% |
| PGR241115C00140000 | 2024-09-13 9:55AM EDT | 140.00 | 112.38 | 117.50 | 119.40 | 0.00 | - | 5 | 0 | 78.96% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 150.00 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR241115C00155000 | 2024-06-17 3:41PM EDT | 155.00 | 58.00 | 67.50 | 72.00 | 0.00 | - | 1 | 7 | 0.00% |
| PGR241115C00160000 | 2024-08-13 10:14AM EDT | 160.00 | 63.72 | 89.40 | 93.50 | 0.00 | - | 1 | 3 | 0.00% |
| PGR241115C00175000 | 2024-05-31 10:29AM EDT | 175.00 | 40.70 | 37.00 | 41.60 | 0.00 | - | 1 | 1 | 0.00% |
| PGR241115C00180000 | 2024-06-04 12:27PM EDT | 180.00 | 37.40 | 35.10 | 39.20 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241115C00185000 | 2024-07-26 1:20PM EDT | 185.00 | 36.20 | 57.10 | 60.70 | 0.00 | - | 1 | 70 | 0.00% |
| PGR241115C00190000 | 2024-07-26 2:54PM EDT | 190.00 | 31.33 | 52.30 | 55.90 | 0.00 | - | 1 | 8 | 0.00% |
| PGR241115C00195000 | 2024-08-23 11:59AM EDT | 195.00 | 48.60 | 62.70 | 65.90 | 0.00 | - | 1 | 32 | 58.78% |
| PGR241115C00200000 | 2024-09-04 10:58AM EDT | 200.00 | 55.80 | 58.70 | 61.50 | 0.00 | - | 1 | 24 | 50.20% |
| PGR241115C00210000 | 2024-09-04 2:23PM EDT | 210.00 | 46.00 | 49.90 | 51.30 | 0.00 | - | 1 | 123 | 48.79% |
| PGR241115C00220000 | 2024-09-13 11:12AM EDT | 220.00 | 37.22 | 40.50 | 41.40 | 0.00 | - | 2 | 139 | 41.27% |
| PGR241115C00230000 | 2024-09-17 11:19AM EDT | 230.00 | 30.45 | 31.10 | 32.10 | 0.00 | - | 2 | 248 | 35.85% |
| PGR241115C00240000 | 2024-09-17 10:56AM EDT | 240.00 | 21.80 | 23.40 | 23.90 | 0.00 | - | 1 | 152 | 32.85% |
| PGR241115C00250000 | 2024-09-18 10:39AM EDT | 250.00 | 17.03 | 16.50 | 17.80 | +1.23 | +7.78% | 3 | 454 | 33.24% |
| PGR241115C00260000 | 2024-09-18 1:37PM EDT | 260.00 | 11.03 | 10.60 | 11.00 | +0.44 | +4.15% | 20 | 464 | 29.04% |
| PGR241115C00270000 | 2024-09-18 12:07PM EDT | 270.00 | 6.80 | 6.30 | 6.60 | +0.30 | +4.62% | 35 | 424 | 27.64% |
| PGR241115C00280000 | 2024-09-18 12:54PM EDT | 280.00 | 3.85 | 3.50 | 3.80 | +0.09 | +2.39% | 1 | 37 | 27.13% |
| PGR241115C00290000 | 2024-09-13 9:35AM EDT | 290.00 | 2.10 | 1.85 | 2.15 | 0.00 | - | 1 | 7 | 27.19% |
| PGR241115C00300000 | 2024-05-24 11:44AM EDT | 300.00 | 1.50 | 0.10 | 2.60 | 0.00 | - | 1 | 2 | 34.16% |
| PGR241115C00310000 | 2024-09-18 12:54PM EDT | 310.00 | 0.60 | 0.00 | 2.70 | +0.31 | +106.90% | 1 | 1 | 39.39% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115P00095000 | 2024-07-16 9:48AM EDT | 95.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 102 | 102 | 134.62% |
| PGR241115P00140000 | 2024-06-24 10:33AM EDT | 140.00 | 0.60 | 0.05 | 2.55 | 0.00 | - | 2 | 4 | 90.28% |
| PGR241115P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PGR241115P00150000 | 2024-08-05 12:17PM EDT | 150.00 | 1.14 | 0.00 | 2.40 | 0.00 | - | 1 | 13 | 80.13% |
| PGR241115P00155000 | 2024-08-05 9:45AM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| PGR241115P00160000 | 2024-07-31 10:23AM EDT | 160.00 | 0.73 | 0.00 | 2.00 | 0.00 | - | 10 | 24 | 69.34% |
| PGR241115P00165000 | 2024-08-19 3:07PM EDT | 165.00 | 1.45 | 0.05 | 0.75 | 0.00 | - | 1 | 1,206 | 55.76% |
| PGR241115P00170000 | 2024-08-05 9:45AM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| PGR241115P00175000 | 2024-07-16 2:15PM EDT | 175.00 | 1.60 | 0.25 | 2.60 | 0.00 | - | 1 | 2 | 62.62% |
| PGR241115P00180000 | 2024-09-12 10:57AM EDT | 180.00 | 0.61 | 0.05 | 0.80 | 0.00 | - | 1 | 14 | 52.22% |
| PGR241115P00185000 | 2024-09-09 2:51PM EDT | 185.00 | 0.58 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 49.44% |
| PGR241115P00190000 | 2024-09-16 12:31PM EDT | 190.00 | 0.43 | 0.15 | 0.85 | 0.00 | - | 5 | 180 | 46.09% |
| PGR241115P00195000 | 2024-09-16 12:31PM EDT | 195.00 | 0.53 | 0.20 | 0.90 | 0.00 | - | 5 | 182 | 43.35% |
| PGR241115P00200000 | 2024-09-18 11:53AM EDT | 200.00 | 0.70 | 0.40 | 0.70 | -0.10 | -12.50% | 9 | 333 | 38.06% |
| PGR241115P00210000 | 2024-09-18 10:38AM EDT | 210.00 | 1.01 | 0.80 | 1.00 | -0.04 | -3.81% | 6 | 548 | 34.58% |
| PGR241115P00220000 | 2024-09-16 10:07AM EDT | 220.00 | 1.70 | 1.40 | 1.55 | +0.22 | +14.86% | 4 | 1,198 | 31.70% |
| PGR241115P00230000 | 2024-09-18 12:53PM EDT | 230.00 | 2.45 | 2.35 | 2.55 | -0.69 | -21.97% | 11 | 351 | 29.39% |
| PGR241115P00240000 | 2024-09-16 1:30PM EDT | 240.00 | 4.48 | 4.00 | 4.30 | 0.00 | - | 1 | 182 | 27.55% |
| PGR241115P00250000 | 2024-09-17 12:31PM EDT | 250.00 | 7.30 | 6.90 | 7.10 | -0.64 | -8.06% | 1 | 61 | 25.93% |
| PGR241115P00260000 | 2024-09-18 11:42AM EDT | 260.00 | 11.00 | 11.10 | 11.40 | -1.20 | -9.84% | 34 | 53 | 24.76% |
| PGR241115P00270000 | 2024-09-10 3:05PM EDT | 270.00 | 22.89 | 16.80 | 17.30 | 0.00 | - | - | 2 | 23.80% |
| PGR241115P00290000 | 2024-09-18 11:51AM EDT | 290.00 | 32.50 | 32.20 | 33.50 | -10.45 | -24.33% | 10 | 1 | 23.55% |
| PGR241115P00300000 | 2024-09-05 3:25PM EDT | 300.00 | 49.60 | 40.80 | 43.90 | 0.00 | - | 29 | 0 | 30.29% |
© 2024 Yahoo. All rights reserved.