The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.00 | 0.00 | - | 1 | 7 | 60.00 | 0.10 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 70.00 | 2.60 | 0.00 | - | - | 2 |
| 64.77 | 0.00 | - | - | 0 | 75.00 | 0.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 80.00 | 0.48 | 0.00 | - | 2 | 25 |
| 49.20 | 0.00 | - | 7 | 8 | 85.00 | 1.50 | 0.00 | - | 2 | 2 |
| 92.40 | 0.00 | - | 1 | 0 | 90.00 | 0.75 | 0.00 | - | 1 | 60 |
| 69.59 | 0.00 | - | - | 1 | 95.00 | 1.28 | 0.00 | - | 13 | 59 |
| 130.00 | 0.00 | - | 2 | 17 | 100.00 | 0.21 | 0.00 | - | 10 | 24 |
| 39.15 | 0.00 | - | 1 | 1 | 105.00 | 0.25 | 0.00 | - | 4 | 128 |
| 99.25 | 0.00 | - | 10 | 2 | 110.00 | 0.45 | 0.00 | - | 1 | 80 |
| 98.00 | 0.00 | - | 1 | 29 | 115.00 | 2.65 | 0.00 | - | 1 | 30 |
| 98.90 | 0.00 | - | 2 | 14 | 120.00 | 1.45 | 0.00 | - | 1 | 63 |
| 93.00 | 0.00 | - | 6 | 23 | 125.00 | 0.57 | 0.00 | - | 20 | 257 |
| 82.30 | 0.00 | - | 2 | 40 | 130.00 | 0.70 | 0.00 | - | 1 | 101 |
| 101.00 | 0.00 | - | 1 | 50 | 135.00 | 1.12 | 0.00 | - | 1 | 255 |
| 105.30 | 0.00 | - | 1 | 147 | 140.00 | 0.43 | 0.00 | - | 100 | 263 |
| 93.60 | 0.00 | - | 9 | 242 | 145.00 | 1.60 | 0.00 | - | 1 | 88 |
| 82.95 | 0.00 | - | 1 | 352 | 150.00 | 0.95 | 0.00 | - | 10 | 306 |
| 67.00 | 0.00 | - | 2 | 53 | 155.00 | 1.47 | 0.00 | - | 10 | 1,046 |
| 80.18 | 0.00 | - | 1 | 138 | 160.00 | 1.74 | 0.00 | - | 10 | 255 |
| 50.30 | 0.00 | - | 1 | 256 | 165.00 | 1.85 | 0.00 | - | 2 | 137 |
| 41.02 | 0.00 | - | 1 | 125 | 170.00 | 1.35 | 0.00 | - | 10 | 245 |
| 84.18 | 0.00 | - | 1 | 309 | 175.00 | 2.00 | 0.00 | - | 1 | 83 |
| 62.22 | 0.00 | - | 1 | 563 | 180.00 | 1.12 | 0.00 | - | 3 | 0 |
| 58.42 | 0.00 | - | 1 | 387 | 185.00 | 1.70 | 0.00 | - | 1 | 291 |
| 63.00 | 0.00 | - | 1 | 209 | 190.00 | 1.55 | 0.00 | - | 94 | 412 |
| 63.30 | 0.00 | - | 100 | 292 | 195.00 | 1.95 | 0.00 | - | 38 | 108 |
| 54.30 | 0.00 | - | 6 | 0 | 200.00 | 1.65 | 0.00 | - | 2 | 488 |
| 47.00 | 0.00 | - | 3 | 861 | 210.00 | 2.29 | 0.00 | - | 1 | 0 |
| 42.50 | 0.00 | - | 3 | 2,809 | 220.00 | 5.37 | 0.00 | - | 11 | 246 |
| 35.50 | 0.00 | - | 3 | 234 | 230.00 | 7.03 | 0.00 | - | 3 | 129 |
| 28.00 | 0.00 | - | 29 | 453 | 240.00 | 7.80 | 0.00 | - | 6 | 55 |
| 22.55 | 0.00 | - | 4 | 298 | 250.00 | 11.60 | 0.00 | - | 2 | 69 |
| 14.90 | 0.00 | - | 11 | 403 | 260.00 | 14.20 | 0.00 | - | 1 | 37 |
| 11.60 | 0.00 | - | 46 | 327 | 270.00 | 19.80 | 0.00 | - | 29 | 24 |
| 7.70 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 5.28 | 0.00 | - | 20 | 226 | 290.00 | - | - | - | - | - |
| 3.51 | 0.00 | - | 1 | 41 | 300.00 | 89.30 | 0.00 | - | - | 0 |
| 1.87 | 0.00 | - | 1 | 36 | 310.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 7 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.