The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.05 | 0.00 | - | - | 5 | 110.00 | - | - | - | - | - |
| 133.33 | 0.00 | - | - | 1 | 125.00 | - | - | - | - | - |
| - | - | - | - | - | 130.00 | 1.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 135.00 | 1.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 140.00 | 1.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 145.00 | 1.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 150.00 | 2.95 | 0.00 | - | 2 | 20 |
| 63.67 | 0.00 | - | - | 1 | 155.00 | 1.25 | 0.00 | - | 5 | 8 |
| 57.10 | 0.00 | - | - | 0 | 160.00 | 2.00 | 0.00 | - | 1 | 1 |
| 56.01 | 0.00 | - | 10 | 5 | 165.00 | 2.50 | -0.25 | -9.09% | 1 | 22 |
| 89.00 | 0.00 | - | 2 | 5 | 170.00 | 2.31 | 0.00 | - | 2 | 20 |
| 81.60 | 0.00 | - | - | 3 | 175.00 | 3.10 | 0.00 | - | 5 | 9 |
| 80.00 | 0.00 | - | 2 | 3 | 180.00 | 3.12 | 0.00 | - | 3 | 121 |
| 80.60 | 0.00 | - | 1 | 3 | 185.00 | 3.60 | 0.00 | - | 1 | 5 |
| 72.60 | 0.00 | - | 8 | 36 | 190.00 | 3.70 | 0.00 | - | 1 | 127 |
| 63.80 | 0.00 | - | - | 6 | 195.00 | 4.60 | 0.00 | - | 1 | 103 |
| 59.97 | 0.00 | - | 3 | 3 | 200.00 | 4.40 | 0.00 | - | 1 | 92 |
| 57.30 | 0.00 | - | 1 | 20 | 210.00 | 8.40 | 0.00 | - | 2 | 17 |
| 49.20 | 0.00 | - | 1 | 20 | 220.00 | 8.20 | 0.00 | - | 2 | 266 |
| 38.60 | 0.00 | - | 1 | 26 | 230.00 | 9.90 | 0.00 | - | 8 | 23 |
| 32.60 | 0.00 | - | 1 | 29 | 240.00 | 14.69 | 0.00 | - | 1 | 3 |
| 28.60 | 0.00 | - | 2 | 51 | 250.00 | 19.60 | 0.00 | - | 1 | 124 |
| 24.20 | 0.00 | - | 2 | 77 | 260.00 | 26.00 | 0.00 | - | 1 | 15 |
| 20.73 | 0.00 | - | 3 | 45 | 270.00 | 26.90 | 0.00 | - | - | 6 |
| 14.60 | 0.00 | - | 2 | 20 | 280.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 2 | 54 | 290.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 1 | 21 | 300.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 3 | 310.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 22 | 43 | 320.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | - | 3 | 350.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 3 | 370.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.