The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220C00125000 | 2024-06-20 1:58PM EDT | 125.00 | 89.35 | 95.00 | 99.40 | 0.00 | - | - | 1 | 0.00% |
| PGR241220C00130000 | 2024-04-11 11:21AM EDT | 130.00 | 79.90 | 88.60 | 93.00 | 0.00 | - | - | 1 | 0.00% |
| PGR241220C00135000 | 2024-03-08 2:26PM EDT | 135.00 | 68.87 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| PGR241220C00150000 | 2024-08-05 3:10PM EDT | 150.00 | 64.60 | 104.00 | 108.60 | 0.00 | - | - | 1 | 56.54% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 155.00 | 61.60 | 53.00 | 57.10 | 0.00 | - | - | 1 | 0.00% |
| PGR241220C00160000 | 2024-07-12 10:20AM EDT | 160.00 | 58.30 | 63.80 | 68.00 | 0.00 | - | 26 | 26 | 0.00% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 165.00 | 52.78 | 50.00 | 53.70 | 0.00 | - | - | 1 | 0.00% |
| PGR241220C00175000 | 2024-08-21 11:52AM EDT | 175.00 | 65.00 | 82.50 | 86.50 | 0.00 | - | 1 | 53 | 50.50% |
| PGR241220C00180000 | 2024-07-12 1:40PM EDT | 180.00 | 40.30 | 45.40 | 49.50 | 0.00 | - | 1 | 152 | 0.00% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 185.00 | 39.10 | 34.00 | 38.00 | 0.00 | - | 1 | 284 | 0.00% |
| PGR241220C00190000 | 2024-09-09 2:22PM EDT | 190.00 | 66.00 | 68.00 | 72.10 | 0.00 | - | 1 | 228 | 54.53% |
| PGR241220C00195000 | 2024-09-05 9:45AM EDT | 195.00 | 59.90 | 63.10 | 67.30 | 0.00 | - | 3 | 161 | 51.88% |
| PGR241220C00200000 | 2024-09-10 3:37PM EDT | 200.00 | 54.40 | 58.90 | 62.20 | 0.00 | - | 1 | 181 | 48.10% |
| PGR241220C00210000 | 2024-08-21 10:03AM EDT | 210.00 | 34.97 | 49.20 | 53.00 | 0.00 | - | 4 | 112 | 44.12% |
| PGR241220C00220000 | 2024-09-13 9:53AM EDT | 220.00 | 37.10 | 40.10 | 43.20 | 0.00 | - | 1 | 101 | 37.92% |
| PGR241220C00230000 | 2024-09-05 2:35PM EDT | 230.00 | 28.36 | 33.30 | 34.50 | 0.00 | - | 1 | 227 | 34.46% |
| PGR241220C00240000 | 2024-09-16 2:05PM EDT | 240.00 | 26.05 | 25.60 | 26.40 | 0.00 | - | 10 | 229 | 31.43% |
| PGR241220C00250000 | 2024-09-16 11:50AM EDT | 250.00 | 20.55 | 18.80 | 19.70 | 0.00 | - | 6 | 162 | 29.96% |
| PGR241220C00260000 | 2024-09-17 1:51PM EDT | 260.00 | 13.70 | 13.20 | 14.00 | +0.50 | +3.79% | 1 | 211 | 28.62% |
| PGR241220C00270000 | 2024-09-18 12:08PM EDT | 270.00 | 9.67 | 6.90 | 9.60 | +0.17 | +1.79% | 5 | 79 | 27.81% |
| PGR241220C00280000 | 2024-09-18 12:04PM EDT | 280.00 | 6.30 | 4.00 | 7.00 | +0.22 | +3.62% | 8 | 57 | 28.70% |
| PGR241220C00290000 | 2024-09-18 11:41AM EDT | 290.00 | 4.00 | 2.10 | 4.00 | 0.00 | - | 10 | 61 | 26.78% |
| PGR241220C00300000 | 2024-09-12 1:31PM EDT | 300.00 | 1.65 | 1.60 | 2.70 | 0.00 | - | 4 | 6 | 27.31% |
| PGR241220C00310000 | 2024-04-11 3:19PM EDT | 310.00 | 0.74 | 0.00 | 2.85 | 0.00 | - | - | 2 | 31.65% |
| PGR241220C00320000 | 2024-06-05 9:30AM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220P00090000 | 2024-02-09 1:59PM EDT | 90.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 5 | 116.43% |
| PGR241220P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 108.01% |
| PGR241220P00125000 | 2024-01-18 2:12PM EDT | 125.00 | 2.60 | 1.40 | 2.75 | 0.00 | - | 3 | 3 | 91.41% |
| PGR241220P00130000 | 2024-06-20 9:31AM EDT | 130.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | - | 2 | 79.08% |
| PGR241220P00135000 | 2024-06-20 9:30AM EDT | 135.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 1 | 13 | 75.54% |
| PGR241220P00140000 | 2024-06-20 9:31AM EDT | 140.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | - | 2 | 72.11% |
| PGR241220P00145000 | 2024-09-03 9:41AM EDT | 145.00 | 1.70 | 0.05 | 2.40 | 0.00 | - | 1 | 11 | 67.21% |
| PGR241220P00150000 | 2024-09-12 3:59PM EDT | 150.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 54.35% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| PGR241220P00160000 | 2024-08-15 10:46AM EDT | 160.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 57.93% |
| PGR241220P00165000 | 2024-08-05 9:30AM EDT | 165.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PGR241220P00175000 | 2024-05-15 1:52PM EDT | 175.00 | 3.50 | 3.90 | 6.20 | 0.00 | - | 1 | 60 | 69.34% |
| PGR241220P00180000 | 2024-08-08 1:00PM EDT | 180.00 | 2.90 | 0.50 | 2.00 | 0.00 | - | 1 | 26 | 50.54% |
| PGR241220P00185000 | 2024-07-17 3:16PM EDT | 185.00 | 2.50 | 0.85 | 3.20 | 0.00 | - | 4 | 6 | 53.77% |
| PGR241220P00190000 | 2024-09-03 9:41AM EDT | 190.00 | 2.38 | 0.05 | 1.60 | 0.00 | - | 1 | 5 | 42.03% |
| PGR241220P00195000 | 2024-09-17 11:21AM EDT | 195.00 | 1.05 | 0.05 | 3.20 | 0.00 | - | 1 | 38 | 47.20% |
| PGR241220P00200000 | 2024-09-11 10:58AM EDT | 200.00 | 2.05 | 0.65 | 2.50 | 0.00 | - | 1 | 268 | 40.92% |
| PGR241220P00210000 | 2024-09-18 11:42AM EDT | 210.00 | 1.60 | 1.30 | 2.90 | -0.15 | -8.57% | 1 | 41 | 36.55% |
| PGR241220P00220000 | 2024-09-17 12:45PM EDT | 220.00 | 2.72 | 2.10 | 2.50 | 0.00 | - | 1 | 147 | 29.04% |
| PGR241220P00230000 | 2024-09-17 2:28PM EDT | 230.00 | 4.20 | 3.40 | 4.10 | 0.00 | - | 9 | 60 | 28.00% |
| PGR241220P00240000 | 2024-09-17 2:33PM EDT | 240.00 | 6.50 | 5.50 | 7.60 | 0.00 | - | 10 | 135 | 29.58% |
| PGR241220P00250000 | 2024-09-18 12:30PM EDT | 250.00 | 8.90 | 8.70 | 9.50 | -1.20 | -11.88% | 1 | 211 | 25.50% |
| PGR241220P00260000 | 2024-09-16 1:06PM EDT | 260.00 | 13.70 | 13.10 | 13.90 | 0.00 | - | 5 | 5 | 24.54% |
| PGR241220P00270000 | 2024-09-17 1:44PM EDT | 270.00 | 20.30 | 17.00 | 21.30 | 0.00 | - | 3 | 4 | 27.15% |
© 2024 Yahoo. All rights reserved.