The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250620C00155000 | 2024-06-25 1:24PM EDT | 155.00 | 63.67 | 64.00 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250620C00160000 | 2024-06-14 1:11PM EDT | 160.00 | 57.10 | 60.60 | 65.40 | 0.00 | - | - | 0 | 0.00% |
| PGR250620C00165000 | 2024-07-08 3:20PM EDT | 165.00 | 56.01 | 58.50 | 63.50 | 0.00 | - | 10 | 5 | 0.00% |
| PGR250620C00170000 | 2024-08-29 12:39PM EDT | 170.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PGR250620C00175000 | 2024-08-29 12:39PM EDT | 175.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PGR250620C00180000 | 2024-08-29 12:38PM EDT | 180.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250620C00185000 | 2024-08-29 12:38PM EDT | 185.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PGR250620C00190000 | 2024-09-11 10:33AM EDT | 190.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| PGR250620C00195000 | 2024-08-29 12:38PM EDT | 195.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PGR250620C00200000 | 2024-08-29 12:47PM EDT | 200.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PGR250620C00210000 | 2024-09-03 12:23PM EDT | 210.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PGR250620C00220000 | 2024-08-29 12:47PM EDT | 220.00 | 44.52 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| PGR250620C00230000 | 2024-09-09 10:38AM EDT | 230.00 | 38.24 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| PGR250620C00240000 | 2024-09-12 3:59PM EDT | 240.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PGR250620C00250000 | 2024-09-12 2:23PM EDT | 250.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.10% |
| PGR250620C00260000 | 2024-08-29 2:58PM EDT | 260.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.78% |
| PGR250620C00270000 | 2024-09-12 9:30AM EDT | 270.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| PGR250620C00280000 | 2024-08-08 11:52AM EDT | 280.00 | 5.20 | 11.30 | 15.60 | 0.00 | - | 1 | 9 | 30.63% |
| PGR250620C00290000 | 2024-08-27 3:10PM EDT | 290.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 39 | 3.13% |
| PGR250620C00300000 | 2024-09-12 3:42PM EDT | 300.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| PGR250620C00310000 | 2024-08-30 3:45PM EDT | 310.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250620P00130000 | 2024-07-18 9:30AM EDT | 130.00 | 1.10 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 50.96% |
| PGR250620P00135000 | 2024-07-18 9:30AM EDT | 135.00 | 1.30 | 0.55 | 2.65 | 0.00 | - | 1 | 1 | 48.90% |
| PGR250620P00140000 | 2024-07-18 9:30AM EDT | 140.00 | 1.55 | 0.60 | 2.80 | 0.00 | - | 1 | 1 | 47.10% |
| PGR250620P00145000 | 2024-07-18 9:30AM EDT | 145.00 | 1.80 | 0.25 | 3.00 | 0.00 | - | 1 | 1 | 45.50% |
| PGR250620P00150000 | 2024-07-25 11:10AM EDT | 150.00 | 2.95 | 0.05 | 3.00 | 0.00 | - | 2 | 20 | 43.16% |
| PGR250620P00155000 | 2024-08-16 3:53PM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| PGR250620P00160000 | 2024-08-16 10:25AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PGR250620P00165000 | 2024-08-06 12:45PM EDT | 165.00 | 5.30 | 0.80 | 2.95 | 0.00 | - | 2 | 2 | 36.38% |
| PGR250620P00170000 | 2024-08-28 12:40PM EDT | 170.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| PGR250620P00175000 | 2024-08-15 10:27AM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| PGR250620P00180000 | 2024-09-12 2:00PM EDT | 180.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 113 | 118 | 6.25% |
| PGR250620P00185000 | 2024-09-03 3:45PM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| PGR250620P00190000 | 2024-08-23 1:58PM EDT | 190.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| PGR250620P00195000 | 2024-09-03 3:45PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| PGR250620P00200000 | 2024-09-03 10:43AM EDT | 200.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| PGR250620P00210000 | 2024-08-28 9:41AM EDT | 210.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| PGR250620P00220000 | 2024-09-12 9:30AM EDT | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 264 | 3.13% |
| PGR250620P00230000 | 2024-09-06 2:33PM EDT | 230.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| PGR250620P00240000 | 2024-09-12 10:21AM EDT | 240.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| PGR250620P00250000 | 2024-09-12 10:56AM EDT | 250.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 0.00% |
| PGR250620P00260000 | 2024-09-10 9:30AM EDT | 260.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.