The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221118C00095000 | 2022-06-01 11:05AM EDT | 95.00 | 25.76 | 24.00 | 25.60 | 0.00 | - | 1 | 0 | 36.87% |
| PGR221118C00100000 | 2022-06-21 10:45AM EDT | 100.00 | 16.45 | 21.40 | 22.80 | 0.00 | - | 1 | 1 | 41.93% |
| PGR221118C00105000 | 2022-06-28 9:50AM EDT | 105.00 | 17.14 | 17.20 | 18.40 | 0.00 | - | 3 | 7 | 37.51% |
| PGR221118C00110000 | 2022-06-28 9:50AM EDT | 110.00 | 13.54 | 13.50 | 14.90 | 0.00 | - | 3 | 17 | 35.99% |
| PGR221118C00115000 | 2022-06-22 11:10AM EDT | 115.00 | 7.30 | 10.40 | 11.00 | 0.00 | - | 13 | 58 | 31.90% |
| PGR221118C00120000 | 2022-06-21 3:45PM EDT | 120.00 | 5.09 | 7.30 | 8.10 | 0.00 | - | 4 | 78 | 30.15% |
| PGR221118C00125000 | 2022-06-23 1:32PM EDT | 125.00 | 2.39 | 5.20 | 5.60 | 0.00 | - | 51 | 199 | 28.27% |
| PGR221118C00130000 | 2022-07-01 2:00PM EDT | 130.00 | 3.50 | 3.30 | 3.90 | +0.80 | +29.63% | 1 | 787 | 27.64% |
| PGR221118C00135000 | 2022-07-01 1:53PM EDT | 135.00 | 2.25 | 2.20 | 2.60 | +0.40 | +21.62% | 2 | 188 | 26.98% |
| PGR221118C00140000 | 2022-06-27 1:09PM EDT | 140.00 | 1.25 | 1.25 | 1.70 | 0.00 | - | 2 | 88 | 26.59% |
| PGR221118C00145000 | 2022-07-01 12:06PM EDT | 145.00 | 0.60 | 0.70 | 1.10 | +0.60 | - | 1 | 0 | 26.39% |
| PGR221118C00155000 | 2022-05-03 12:19PM EDT | 155.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | - | 2 | 29.83% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221118P00065000 | 2022-04-04 10:43AM EDT | 65.00 | 1.00 | 0.35 | 1.45 | 0.00 | - | - | 5 | 63.14% |
| PGR221118P00070000 | 2022-03-29 1:38PM EDT | 70.00 | 1.21 | 0.80 | 1.65 | 0.00 | - | - | 1 | 60.74% |
| PGR221118P00080000 | 2022-06-02 9:52AM EDT | 80.00 | 1.00 | 0.70 | 1.30 | 0.00 | - | 1 | 3 | 48.68% |
| PGR221118P00085000 | 2022-06-14 11:32AM EDT | 85.00 | 1.80 | 0.90 | 1.55 | 0.00 | - | - | 1 | 44.87% |
| PGR221118P00090000 | 2022-06-23 1:11PM EDT | 90.00 | 2.47 | 1.25 | 1.65 | 0.00 | - | 1 | 29 | 39.69% |
| PGR221118P00095000 | 2022-06-16 10:05AM EDT | 95.00 | 3.30 | 1.65 | 2.20 | 0.00 | - | 5 | 22 | 37.38% |
| PGR221118P00100000 | 2022-06-29 1:42PM EDT | 100.00 | 3.10 | 2.30 | 2.75 | 0.00 | - | 1 | 239 | 34.28% |
| PGR221118P00105000 | 2022-07-01 2:33PM EDT | 105.00 | 3.55 | 3.20 | 3.70 | -0.93 | -20.76% | 54 | 438 | 32.29% |
| PGR221118P00110000 | 2022-06-24 3:22PM EDT | 110.00 | 5.40 | 4.40 | 4.80 | 0.00 | - | 2 | 202 | 29.80% |
| PGR221118P00115000 | 2022-06-29 11:35AM EDT | 115.00 | 7.50 | 6.00 | 6.60 | 0.00 | - | 10 | 152 | 28.66% |
| PGR221118P00120000 | 2022-05-26 12:47PM EDT | 120.00 | 9.70 | 9.20 | 10.10 | 0.00 | - | 5 | 10 | 31.81% |
| PGR221118P00130000 | 2022-05-27 12:16PM EDT | 130.00 | 13.85 | 15.30 | 16.60 | 0.00 | - | 1 | 8 | 32.06% |
| PGR221118P00135000 | 2022-05-04 11:08AM EDT | 135.00 | 22.90 | 16.60 | 18.70 | 0.00 | - | - | 2 | 25.12% |
© 2022 Yahoo. All rights reserved.
