The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240920C00130000 | 2024-07-22 3:46PM EDT | 130.00 | 88.50 | 105.70 | 109.90 | 0.00 | - | 2 | 16 | 0.00% |
| PGR240920C00150000 | 2024-08-16 10:40AM EDT | 150.00 | 88.00 | 97.50 | 101.90 | 0.00 | - | 1 | 0 | 147.46% |
| PGR240920C00185000 | 2024-08-15 3:15PM EDT | 185.00 | 53.33 | 62.80 | 66.90 | 0.00 | - | - | 1 | 100.10% |
| PGR240920C00190000 | 2024-08-15 12:23PM EDT | 190.00 | 47.52 | 57.80 | 62.00 | 0.00 | - | 16 | 33 | 94.43% |
| PGR240920C00200000 | 2024-08-22 2:09PM EDT | 200.00 | 40.75 | 47.90 | 52.00 | 0.00 | - | 5 | 522 | 80.91% |
| PGR240920C00205000 | 2024-08-15 9:30AM EDT | 205.00 | 34.13 | 42.80 | 47.10 | 0.00 | - | - | 1 | 73.34% |
| PGR240920C00210000 | 2024-09-11 10:36AM EDT | 210.00 | 36.80 | 38.30 | 41.30 | 0.00 | - | 3 | 6 | 61.18% |
| PGR240920C00215000 | 2024-09-10 3:50PM EDT | 215.00 | 34.80 | 32.90 | 37.20 | 0.00 | - | 5 | 110 | 60.89% |
| PGR240920C00220000 | 2024-09-12 10:08AM EDT | 220.00 | 29.51 | 29.60 | 31.60 | +3.41 | +13.07% | 3 | 541 | 62.99% |
| PGR240920C00225000 | 2024-09-12 10:08AM EDT | 225.00 | 24.65 | 24.70 | 26.60 | +2.55 | +11.54% | 3 | 386 | 55.18% |
| PGR240920C00230000 | 2024-09-12 3:52PM EDT | 230.00 | 20.60 | 20.10 | 21.70 | +1.40 | +7.29% | 12 | 544 | 58.01% |
| PGR240920C00235000 | 2024-09-11 12:29PM EDT | 235.00 | 14.15 | 14.60 | 16.90 | +0.46 | +3.36% | 1 | 229 | 49.79% |
| PGR240920C00240000 | 2024-09-11 11:10AM EDT | 240.00 | 10.97 | 10.20 | 12.60 | +1.77 | +19.24% | 5 | 303 | 44.63% |
| PGR240920C00245000 | 2024-09-12 3:52PM EDT | 245.00 | 7.60 | 7.30 | 7.70 | +0.70 | +10.14% | 9 | 390 | 33.28% |
| PGR240920C00250000 | 2024-09-12 3:09PM EDT | 250.00 | 4.64 | 3.20 | 4.60 | +0.84 | +22.11% | 245 | 701 | 31.03% |
| PGR240920C00255000 | 2024-09-12 3:47PM EDT | 255.00 | 2.55 | 2.25 | 2.55 | +0.35 | +15.91% | 2,350 | 1,673 | 30.47% |
| PGR240920C00260000 | 2024-09-12 3:44PM EDT | 260.00 | 1.30 | 1.15 | 2.10 | +0.47 | +56.63% | 147 | 1,558 | 37.21% |
| PGR240920C00265000 | 2024-09-12 3:56PM EDT | 265.00 | 0.73 | 0.50 | 0.90 | +0.38 | +108.57% | 6 | 18 | 34.16% |
| PGR240920C00270000 | 2024-09-12 3:56PM EDT | 270.00 | 0.45 | 0.15 | 0.65 | +0.30 | +200.00% | 1 | 196 | 37.72% |
| PGR240920C00275000 | 2024-09-11 3:18PM EDT | 275.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 31 | 45.61% |
| PGR240920C00280000 | 2024-09-09 3:26PM EDT | 280.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 50.85% |
| PGR240920C00285000 | 2024-09-12 2:01PM EDT | 285.00 | 0.20 | 0.05 | 0.20 | +0.02 | +11.11% | 1 | 9 | 44.39% |
| PGR240920C00305000 | 2024-09-10 10:12AM EDT | 305.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 7 | 8 | 76.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240920P00130000 | 2024-08-13 1:09PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 35 | 145.31% |
| PGR240920P00140000 | 2024-08-13 1:09PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 291 | 129.69% |
| PGR240920P00160000 | 2024-08-14 11:32AM EDT | 160.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 136.72% |
| PGR240920P00165000 | 2024-08-26 1:17PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 31 | 146.78% |
| PGR240920P00170000 | 2024-08-28 9:43AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 88.28% |
| PGR240920P00175000 | 2024-08-29 10:19AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 82.42% |
| PGR240920P00180000 | 2024-08-28 10:34AM EDT | 180.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 120.12% |
| PGR240920P00185000 | 2024-08-15 10:29AM EDT | 185.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 111.57% |
| PGR240920P00190000 | 2024-09-12 3:56PM EDT | 190.00 | 0.05 | 0.00 | 1.35 | -0.18 | -78.26% | 5 | 34 | 103.22% |
| PGR240920P00195000 | 2024-09-12 12:46PM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 85.06% |
| PGR240920P00200000 | 2024-09-12 2:26PM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 23 | 601 | 63.28% |
| PGR240920P00205000 | 2024-09-10 9:35AM EDT | 205.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 93 | 58.79% |
| PGR240920P00210000 | 2024-09-10 2:26PM EDT | 210.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 3 | 304 | 56.45% |
| PGR240920P00215000 | 2024-09-09 2:22PM EDT | 215.00 | 0.22 | 0.10 | 0.65 | 0.00 | - | 10 | 242 | 55.86% |
| PGR240920P00220000 | 2024-09-11 9:54AM EDT | 220.00 | 0.10 | 0.15 | 1.55 | 0.00 | - | 1 | 212 | 58.59% |
| PGR240920P00225000 | 2024-09-11 11:21AM EDT | 225.00 | 0.05 | 0.20 | 0.95 | -0.35 | -87.50% | 1 | 252 | 52.03% |
| PGR240920P00230000 | 2024-09-12 3:21PM EDT | 230.00 | 0.51 | 0.40 | 0.70 | -0.09 | -15.00% | 7 | 431 | 40.11% |
| PGR240920P00235000 | 2024-09-12 3:13PM EDT | 235.00 | 0.75 | 0.70 | 2.15 | -0.20 | -21.05% | 216 | 379 | 47.38% |
| PGR240920P00240000 | 2024-09-12 3:35PM EDT | 240.00 | 1.40 | 1.30 | 1.50 | -0.12 | -7.89% | 42 | 298 | 31.52% |
| PGR240920P00245000 | 2024-09-12 2:20PM EDT | 245.00 | 2.50 | 2.55 | 2.70 | +0.05 | +2.04% | 250 | 569 | 29.69% |
| PGR240920P00250000 | 2024-09-12 3:25PM EDT | 250.00 | 4.50 | 4.20 | 4.70 | +0.05 | +1.12% | 300 | 934 | 28.36% |
| PGR240920P00255000 | 2024-09-12 3:25PM EDT | 255.00 | 7.26 | 7.40 | 7.90 | -1.00 | -12.11% | 1 | 109 | 29.27% |
| PGR240920P00260000 | 2024-09-11 10:24AM EDT | 260.00 | 14.40 | 10.40 | 13.30 | 0.00 | - | 2 | 2 | 42.51% |
| PGR240920P00275000 | 2024-09-05 10:45AM EDT | 275.00 | 25.60 | 23.40 | 27.60 | 0.00 | - | 5 | 0 | 61.58% |
| PGR240920P00280000 | 2024-09-12 3:57PM EDT | 280.00 | 30.60 | 28.40 | 32.20 | +0.21 | +0.69% | 8 | 8 | 64.31% |
| PGR240920P00285000 | 2024-09-12 3:57PM EDT | 285.00 | 35.63 | 33.40 | 37.50 | +0.21 | +0.59% | 8 | 0 | 74.46% |
© 2024 Yahoo. All rights reserved.