The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.20 | 0.00 | - | - | 5 |
| - | - | - | - | - | 95.00 | 0.30 | 0.00 | - | - | 1 |
| 89.35 | 0.00 | - | - | 1 | 125.00 | 2.60 | 0.00 | - | 3 | 3 |
| 79.90 | 0.00 | - | - | 1 | 130.00 | 0.60 | 0.00 | - | - | 2 |
| 68.87 | 0.00 | - | 1 | 1 | 135.00 | 0.70 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 140.00 | 0.80 | 0.00 | - | - | 2 |
| - | - | - | - | - | 145.00 | 1.70 | 0.00 | - | 1 | 11 |
| 106.18 | 0.00 | - | 1 | 1 | 150.00 | 0.75 | 0.00 | - | 1 | 13 |
| 61.60 | 0.00 | - | - | 1 | 155.00 | 2.65 | 0.00 | - | 1 | 6 |
| 58.30 | 0.00 | - | 26 | 26 | 160.00 | 0.85 | 0.00 | - | 1 | 1 |
| 52.78 | 0.00 | - | - | 1 | 165.00 | 1.90 | 0.00 | - | 1 | 8 |
| 80.10 | 0.00 | - | 1 | 52 | 175.00 | 3.50 | 0.00 | - | 1 | 60 |
| 40.30 | 0.00 | - | 1 | 152 | 180.00 | 2.90 | 0.00 | - | 1 | 26 |
| 69.23 | 0.00 | - | 1 | 284 | 185.00 | 2.50 | 0.00 | - | 4 | 6 |
| 58.00 | 0.00 | - | 4 | 232 | 190.00 | 2.38 | 0.00 | - | 1 | 5 |
| 59.80 | 0.00 | - | 1 | 161 | 195.00 | 0.75 | 0.00 | - | 1 | 37 |
| 49.10 | 0.00 | - | 8 | 175 | 200.00 | 1.15 | 0.00 | - | 3 | 274 |
| 50.00 | 0.00 | - | 1 | 16 | 205.00 | 1.15 | 0.00 | - | - | 2 |
| 46.00 | +3.80 | +9.00% | 1 | 120 | 210.00 | 1.70 | 0.00 | - | 5 | 159 |
| 39.40 | 0.00 | - | 1 | 11 | 215.00 | 2.18 | 0.00 | - | 1 | 14 |
| 32.40 | 0.00 | - | 24 | 116 | 220.00 | 1.97 | -0.28 | -12.44% | 1 | 145 |
| 33.10 | 0.00 | - | 4 | 18 | 225.00 | 3.30 | 0.00 | - | 2 | 14 |
| 30.30 | 0.00 | - | 1 | 202 | 230.00 | 3.40 | -1.00 | -22.73% | 1 | 439 |
| 24.30 | 0.00 | - | - | 7 | 235.00 | 4.31 | -1.29 | -23.04% | 2 | 24 |
| 20.60 | +2.30 | +12.57% | 6 | 240 | 240.00 | 5.20 | -1.70 | -24.64% | 19 | 217 |
| 16.87 | 0.00 | - | 1 | 31 | 245.00 | 7.60 | -0.30 | -3.80% | 1 | 64 |
| 14.60 | +0.50 | +3.55% | 1 | 192 | 250.00 | 9.70 | -2.07 | -17.59% | 3 | 245 |
| 12.20 | 0.00 | - | 19 | 30 | 255.00 | 11.90 | -2.41 | -16.84% | 2 | 96 |
| 8.70 | -0.20 | -2.25% | 2 | 215 | 260.00 | 16.10 | 0.00 | - | 2 | 79 |
| 7.11 | -0.39 | -5.20% | 4 | 9 | 265.00 | 16.40 | 0.00 | - | 1 | 6 |
| 5.50 | -0.77 | -12.28% | 11 | 97 | 270.00 | 21.30 | 0.00 | - | 5 | 9 |
| 4.20 | +0.34 | +8.81% | 5 | 13 | 275.00 | - | - | - | - | - |
| 3.05 | -0.42 | -12.10% | 2 | 77 | 280.00 | 24.80 | 0.00 | - | 1 | 1 |
| 1.60 | -1.30 | -44.83% | 2 | 1,847 | 290.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 3 | 295.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 7 | 300.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 3 | 310.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 3 | 320.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 4 | 330.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.