The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 162.38 | +37.08 | +29.59% | 5 | 0 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.35 | 0.00 | - | - | 1 |
| 144.82 | 0.00 | - | 2 | 10 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 110.00 | 1.05 | 0.00 | - | 1 | 1 |
| 139.90 | 0.00 | - | 1 | 1 | 115.00 | 0.80 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | - | 17 |
| - | - | - | - | - | 125.00 | 0.05 | 0.00 | - | - | 471 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | - | 429 |
| 103.34 | 0.00 | - | 1 | 2 | 135.00 | - | - | - | - | - |
| 74.40 | 0.00 | - | 2 | 0 | 140.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 145.00 | 0.55 | 0.00 | - | 3 | 20 |
| 104.58 | 0.00 | - | 1 | 2 | 150.00 | 0.19 | 0.00 | - | 1 | 39 |
| 64.69 | 0.00 | - | 4 | 0 | 155.00 | 0.48 | 0.00 | - | 1 | 29 |
| 71.00 | 0.00 | - | 1 | 1 | 160.00 | 0.20 | 0.00 | - | 125 | 421 |
| 54.00 | 0.00 | - | 5 | 5 | 165.00 | 1.20 | 0.00 | - | 1 | 555 |
| 84.20 | +37.60 | +80.69% | 20 | 25 | 170.00 | 0.02 | 0.00 | - | 1 | 447 |
| 42.35 | 0.00 | - | 1 | 4 | 175.00 | 0.05 | 0.00 | - | 8 | 770 |
| 68.99 | 0.00 | - | 2 | 3 | 180.00 | 0.05 | 0.00 | - | 2 | 51 |
| 69.00 | 0.00 | - | 20 | 4 | 185.00 | 0.10 | 0.00 | - | 3 | 95 |
| 54.26 | 0.00 | - | 1 | 6 | 190.00 | 0.11 | 0.00 | - | 22 | 334 |
| 32.59 | 0.00 | - | 4 | 7 | 195.00 | 0.10 | 0.00 | - | 1 | 470 |
| 45.20 | 0.00 | - | 15 | 101 | 200.00 | 0.04 | 0.00 | - | 4 | 740 |
| 44.40 | 0.00 | - | - | 1 | 205.00 | 0.08 | 0.00 | - | 4 | 25 |
| 41.70 | +6.30 | +17.80% | 2 | 162 | 210.00 | 0.04 | 0.00 | - | 6 | 593 |
| - | - | - | - | - | 215.00 | 0.04 | -0.46 | -92.00% | 13 | 45 |
| 33.20 | +0.57 | +1.75% | 3 | 350 | 220.00 | 0.07 | -0.08 | -53.33% | 36 | 327 |
| 29.05 | +2.20 | +8.19% | 1 | 5 | 225.00 | 0.15 | -0.07 | -31.82% | 210 | 399 |
| 24.00 | +0.64 | +2.74% | 1 | 764 | 230.00 | 0.30 | -0.05 | -14.29% | 484 | 585 |
| 18.92 | +0.92 | +5.11% | 6 | 53 | 235.00 | 0.65 | 0.00 | - | 262 | 583 |
| 13.90 | -0.28 | -1.97% | 4 | 477 | 240.00 | 1.30 | +0.04 | +3.17% | 139 | 839 |
| 10.95 | +0.75 | +7.35% | 16 | 584 | 245.00 | 2.40 | -0.05 | -2.04% | 130 | 969 |
| 6.21 | -1.79 | -22.37% | 77 | 380 | 250.00 | 4.38 | +0.25 | +6.05% | 314 | 996 |
| 3.81 | -1.69 | -30.73% | 365 | 541 | 255.00 | 7.10 | +0.50 | +7.58% | 73 | 511 |
| 2.34 | -0.76 | -24.52% | 759 | 1,759 | 260.00 | 9.93 | -1.07 | -9.73% | 16 | 201 |
| 1.20 | -0.60 | -33.33% | 93 | 426 | 265.00 | 14.60 | 0.00 | - | 2 | 81 |
| 0.55 | -0.20 | -26.67% | 373 | 1,368 | 270.00 | 15.60 | 0.00 | - | 5 | 8 |
| 0.28 | -0.07 | -20.00% | 61 | 188 | 275.00 | 18.80 | 0.00 | - | 3 | 4 |
| 0.15 | -0.03 | -16.67% | 29 | 117 | 280.00 | - | - | - | - | - |
| 0.11 | -0.09 | -45.00% | 8 | 22 | 285.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 122 | 290.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 3 | 295.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 25 | 300.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 1 | 3 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 315.00 | - | - | - | - | - |
| 0.03 | -0.37 | -92.50% | 1 | 1 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.