The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250221C00175000 | 2024-08-29 12:39PM EDT | 175.00 | 78.80 | 85.70 | 89.60 | 0.00 | - | - | 1 | 55.44% |
| PGR250221C00190000 | 2024-08-15 12:50PM EDT | 190.00 | 52.73 | 68.30 | 71.10 | 0.00 | - | 1 | 1 | 34.31% |
| PGR250221C00200000 | 2024-08-08 9:44AM EDT | 200.00 | 29.89 | 52.80 | 57.10 | 0.00 | - | 5 | 5 | 0.00% |
| PGR250221C00210000 | 2024-08-19 9:48AM EDT | 210.00 | 36.38 | 52.90 | 53.80 | 0.00 | - | 1 | 2 | 33.59% |
| PGR250221C00215000 | 2024-09-09 10:46AM EDT | 215.00 | 43.10 | 49.70 | 52.20 | 0.00 | - | 4 | 11 | 38.85% |
| PGR250221C00220000 | 2024-08-13 1:17PM EDT | 220.00 | 19.20 | 38.20 | 41.50 | 0.00 | - | 2 | 11 | 22.33% |
| PGR250221C00225000 | 2024-09-16 12:37PM EDT | 225.00 | 42.39 | 41.50 | 42.80 | 0.00 | - | 1 | 13 | 34.24% |
| PGR250221C00230000 | 2024-06-21 2:04PM EDT | 230.00 | 11.67 | 12.70 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| PGR250221C00235000 | 2024-09-17 11:31AM EDT | 235.00 | 32.30 | 32.50 | 34.60 | 0.00 | - | 1 | 37 | 31.53% |
| PGR250221C00240000 | 2024-09-16 1:14PM EDT | 240.00 | 29.80 | 29.50 | 32.30 | 0.00 | - | 1 | 38 | 32.91% |
| PGR250221C00245000 | 2024-09-19 11:37AM EDT | 245.00 | 23.34 | 26.00 | 28.60 | 0.00 | - | 8 | 10 | 31.64% |
| PGR250221C00250000 | 2024-09-20 1:00PM EDT | 250.00 | 23.40 | 23.60 | 25.90 | +2.40 | +11.43% | 12 | 16 | 31.71% |
| PGR250221C00255000 | 2024-09-20 11:02AM EDT | 255.00 | 21.02 | 20.60 | 22.90 | +0.05 | +0.24% | 3 | 178 | 31.03% |
| PGR250221C00260000 | 2024-09-20 10:25AM EDT | 260.00 | 17.30 | 16.80 | 18.40 | +1.70 | +10.90% | 4 | 51 | 27.85% |
| PGR250221C00265000 | 2024-09-20 1:56PM EDT | 265.00 | 15.30 | 13.60 | 15.90 | +2.20 | +16.79% | 13 | 80 | 27.38% |
| PGR250221C00270000 | 2024-09-20 10:25AM EDT | 270.00 | 12.70 | 13.00 | 13.60 | +1.60 | +14.41% | 4 | 62 | 26.90% |
| PGR250221C00275000 | 2024-09-19 1:57PM EDT | 275.00 | 9.70 | 11.00 | 11.90 | 0.00 | - | 18 | 32 | 27.01% |
| PGR250221C00280000 | 2024-09-20 10:24AM EDT | 280.00 | 9.10 | 9.20 | 9.80 | -0.30 | -3.19% | 1 | 35 | 26.21% |
| PGR250221C00285000 | 2024-09-16 9:54AM EDT | 285.00 | 8.28 | 7.70 | 8.20 | 0.00 | - | 1 | 14 | 25.86% |
| PGR250221C00290000 | 2024-09-16 9:54AM EDT | 290.00 | 7.13 | 6.30 | 6.80 | 0.00 | - | 1 | 5 | 25.53% |
| PGR250221C00295000 | 2024-08-15 12:50PM EDT | 295.00 | 2.07 | 5.30 | 6.20 | 0.00 | - | 1 | 22 | 26.37% |
| PGR250221C00300000 | 2024-08-06 9:30AM EDT | 300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| PGR250221C00305000 | 2024-09-16 1:27PM EDT | 305.00 | 4.00 | 3.50 | 4.40 | 0.00 | - | 2 | 21 | 26.26% |
| PGR250221C00330000 | 2024-09-03 3:54PM EDT | 330.00 | 0.75 | 1.20 | 1.45 | 0.00 | - | 1 | 1 | 24.98% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250221P00135000 | 2024-07-01 9:30AM EDT | 135.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | - | 1 | 60.02% |
| PGR250221P00140000 | 2024-06-21 9:30AM EDT | 140.00 | 1.55 | 0.00 | 2.75 | 0.00 | - | 11 | 11 | 56.70% |
| PGR250221P00145000 | 2024-08-05 9:45AM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR250221P00150000 | 2024-08-05 9:45AM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR250221P00155000 | 2024-08-05 9:45AM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| PGR250221P00160000 | 2024-07-19 9:30AM EDT | 160.00 | 1.55 | 0.10 | 3.00 | 0.00 | - | 1 | 1 | 55.13% |
| PGR250221P00165000 | 2024-09-16 12:04PM EDT | 165.00 | 0.95 | 0.55 | 1.30 | 0.00 | - | 4 | 9 | 43.02% |
| PGR250221P00170000 | 2024-09-16 12:46PM EDT | 170.00 | 1.15 | 0.50 | 1.30 | 0.00 | - | 1 | 445 | 40.61% |
| PGR250221P00175000 | 2024-09-16 11:21AM EDT | 175.00 | 1.06 | 0.55 | 1.40 | 0.00 | - | 1 | 1 | 38.89% |
| PGR250221P00180000 | 2024-08-01 11:55AM EDT | 180.00 | 4.20 | 0.20 | 3.90 | 0.00 | - | - | 3 | 47.55% |
| PGR250221P00185000 | 2024-08-01 12:06PM EDT | 185.00 | 5.30 | 0.20 | 4.10 | 0.00 | - | - | 3 | 45.50% |
| PGR250221P00190000 | 2024-08-01 11:55AM EDT | 190.00 | 6.20 | 0.25 | 4.30 | 0.00 | - | 3 | 5 | 43.43% |
| PGR250221P00195000 | 2024-08-23 1:58PM EDT | 195.00 | 3.63 | 1.70 | 2.00 | 0.00 | - | 1 | 0 | 32.66% |
| PGR250221P00200000 | 2024-08-12 3:59PM EDT | 200.00 | 7.10 | 2.80 | 5.20 | 0.00 | - | 3 | 4 | 40.66% |
| PGR250221P00210000 | 2024-09-17 11:16AM EDT | 210.00 | 3.60 | 2.15 | 3.10 | 0.00 | - | 1 | 7 | 29.52% |
| PGR250221P00215000 | 2024-09-09 10:46AM EDT | 215.00 | 5.45 | 2.50 | 3.60 | 0.00 | - | - | 4 | 28.53% |
| PGR250221P00225000 | 2024-09-20 12:57PM EDT | 225.00 | 5.06 | 4.70 | 5.10 | -2.41 | -32.26% | 1 | 2 | 27.11% |
| PGR250221P00235000 | 2024-09-16 9:58AM EDT | 235.00 | 7.85 | 6.20 | 7.90 | 0.00 | - | 1 | 2 | 27.15% |
| PGR250221P00240000 | 2024-09-17 10:49AM EDT | 240.00 | 10.10 | 7.90 | 8.90 | 0.00 | - | 6 | 5 | 25.93% |
| PGR250221P00245000 | 2024-09-19 11:59AM EDT | 245.00 | 11.90 | 8.60 | 11.60 | 0.00 | - | 1 | 3 | 27.24% |
| PGR250221P00250000 | 2024-09-20 3:02PM EDT | 250.00 | 12.00 | 11.10 | 13.30 | -1.35 | -10.11% | 2 | 117 | 26.53% |
| PGR250221P00255000 | 2024-09-20 12:47PM EDT | 255.00 | 14.00 | 13.10 | 14.50 | -1.30 | -8.50% | 1 | 31 | 24.77% |
| PGR250221P00260000 | 2024-09-20 3:28PM EDT | 260.00 | 16.20 | 15.20 | 17.70 | -1.60 | -8.99% | 15 | 76 | 25.70% |
| PGR250221P00270000 | 2024-09-04 9:30AM EDT | 270.00 | 24.47 | 19.80 | 21.30 | 0.00 | - | - | 1 | 22.31% |
| PGR250221P00285000 | 2024-09-19 1:18PM EDT | 285.00 | 33.85 | 29.40 | 31.80 | 0.00 | - | 4 | 3 | 22.20% |
© 2024 Yahoo. All rights reserved.