The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 135.00 | 1.20 | 0.00 | - | - | 1 |
| 115.00 | 0.00 | - | - | 1 | 140.00 | 1.55 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 145.00 | 1.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 150.00 | 1.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 155.00 | 2.25 | 0.00 | - | 1 | 14 |
| 95.59 | 0.00 | - | - | 1 | 160.00 | 1.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 165.00 | 0.95 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 170.00 | 0.95 | 0.00 | - | 1 | 445 |
| 78.80 | 0.00 | - | - | 1 | 175.00 | 1.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 180.00 | 4.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 185.00 | 5.30 | 0.00 | - | - | 3 |
| 52.73 | 0.00 | - | 1 | 1 | 190.00 | 6.20 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 195.00 | 2.00 | 0.00 | - | 12 | 11 |
| 29.89 | 0.00 | - | 5 | 5 | 200.00 | 7.10 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 205.00 | 2.90 | 0.00 | - | - | 0 |
| 48.23 | 0.00 | - | 1 | 2 | 210.00 | 3.60 | 0.00 | - | 1 | 7 |
| 37.77 | 0.00 | - | 1 | 11 | 215.00 | 4.70 | -0.20 | -4.08% | 21 | 5 |
| 19.20 | 0.00 | - | 2 | 11 | 220.00 | 5.40 | +0.98 | +22.17% | 10 | 1 |
| 42.39 | 0.00 | - | 1 | 13 | 225.00 | 6.50 | +0.80 | +14.04% | 15 | 1 |
| 11.67 | 0.00 | - | 2 | 2 | 230.00 | 9.28 | 0.00 | - | 1 | 2 |
| 29.00 | 0.00 | - | 2 | 37 | 235.00 | 11.30 | 0.00 | - | 1 | 3 |
| 27.60 | 0.00 | - | 5 | 38 | 240.00 | 10.00 | 0.00 | - | 1 | 6 |
| 18.40 | 0.00 | - | 2 | 11 | 245.00 | 11.30 | 0.00 | - | 2 | 5 |
| 16.50 | 0.00 | - | 3 | 23 | 250.00 | 15.70 | 0.00 | - | 1 | 232 |
| 16.80 | 0.00 | - | 1 | 195 | 255.00 | 15.70 | 0.00 | - | 2 | 40 |
| 12.00 | 0.00 | - | 2 | 86 | 260.00 | 16.90 | 0.00 | - | 3 | 95 |
| 13.32 | 0.00 | - | 1 | 138 | 265.00 | 20.00 | 0.00 | - | 1 | 46 |
| 8.52 | -3.28 | -27.80% | 1 | 95 | 270.00 | 24.47 | 0.00 | - | - | 1 |
| 10.00 | 0.00 | - | 11 | 94 | 275.00 | 25.90 | 0.00 | - | - | 3 |
| 6.90 | 0.00 | - | 8 | 40 | 280.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 5 | 19 | 285.00 | 35.60 | 0.00 | - | 1 | 4 |
| 7.13 | 0.00 | - | 1 | 5 | 290.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 1 | 22 | 295.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 12 | 300.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 20 | 305.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 1 | 320.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.