The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.20 | 0.00 | - | - | 1 | 55.00 | 0.30 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 65.00 | 0.07 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 70.00 | 0.50 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 1 | 40 |
| 31.35 | 0.00 | - | 1 | 1 | 80.00 | 0.03 | +0.02 | +200.00% | 30 | 752 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 201 | 1,802 |
| 19.30 | 0.00 | - | 1 | 1 | 90.00 | 0.05 | 0.00 | - | 380 | 1,296 |
| 19.30 | 0.00 | - | 1 | 1 | 92.50 | 0.40 | 0.00 | - | 10 | 28 |
| 23.85 | 0.00 | - | 1 | 10 | 95.00 | 0.12 | +0.10 | +500.00% | 1 | 59 |
| 18.30 | 0.00 | - | 1 | 5 | 97.50 | 0.04 | 0.00 | - | 20 | 109 |
| 17.10 | 0.00 | - | 3 | 18 | 100.00 | 0.05 | -0.03 | -37.50% | 2 | 1,061 |
| 14.05 | 0.00 | - | 1 | 115 | 105.00 | 0.10 | -0.01 | -9.09% | 4 | 1,417 |
| 10.59 | +0.75 | +7.62% | 1 | 688 | 110.00 | 0.24 | 0.00 | - | 106 | 535 |
| 5.96 | +0.62 | +11.61% | 10 | 1,379 | 115.00 | 0.39 | -0.41 | -51.25% | 90 | 1,159 |
| 2.37 | +0.37 | +18.50% | 152 | 3,674 | 120.00 | 1.40 | -1.05 | -42.86% | 285 | 465 |
| 0.37 | -0.08 | -17.78% | 82 | 3,006 | 125.00 | 5.80 | 0.00 | - | 3 | 40 |
| 0.05 | -0.10 | -66.67% | 7 | 373 | 130.00 | 12.00 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 232 | 135.00 | 27.89 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | 5 | 11 | 140.00 | 31.80 | 0.00 | - | 8 | 8 |
| 0.44 | 0.00 | - | 1 | 2 | 145.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
