The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230217C00070000 | 2023-01-25 1:27PM EST | 70.00 | 64.90 | 64.60 | 65.60 | +64.90 | - | - | 0 | 108.59% |
| PGR230217C00100000 | 2022-10-26 10:00AM EST | 100.00 | 25.70 | 31.60 | 33.00 | 0.00 | - | - | 0 | 0.00% |
| PGR230217C00110000 | 2023-01-26 3:28PM EST | 110.00 | 25.23 | 24.80 | 26.00 | 0.00 | - | 4 | 23 | 55.13% |
| PGR230217C00115000 | 2023-01-26 3:25PM EST | 115.00 | 20.60 | 19.90 | 20.80 | 0.00 | - | 4 | 11 | 54.81% |
| PGR230217C00120000 | 2023-01-25 12:15PM EST | 120.00 | 15.29 | 15.00 | 15.90 | 0.00 | - | 1 | 22 | 45.36% |
| PGR230217C00125000 | 2023-01-27 12:11PM EST | 125.00 | 10.55 | 10.30 | 11.10 | -0.88 | -7.70% | 1 | 212 | 36.52% |
| PGR230217C00130000 | 2023-01-27 3:06PM EST | 130.00 | 6.60 | 6.10 | 6.60 | +0.70 | +11.86% | 15 | 380 | 28.98% |
| PGR230217C00135000 | 2023-01-27 3:28PM EST | 135.00 | 2.95 | 2.65 | 3.00 | -0.25 | -7.81% | 49 | 1,875 | 24.12% |
| PGR230217C00140000 | 2023-01-27 3:02PM EST | 140.00 | 1.00 | 0.60 | 0.90 | +0.25 | +33.33% | 111 | 1,559 | 21.34% |
| PGR230217C00145000 | 2023-01-27 3:30PM EST | 145.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 1 | 729 | 20.85% |
| PGR230217C00150000 | 2023-01-03 1:14PM EST | 150.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 29.59% |
| PGR230217C00155000 | 2022-12-15 2:04PM EST | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 34 | 154 | 47.31% |
| PGR230217C00165000 | 2022-08-26 2:13PM EST | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.22% |
| PGR230217C00170000 | 2022-08-25 1:33PM EST | 170.00 | 0.38 | 0.00 | 0.80 | 0.00 | - | 4 | 6 | 60.06% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230217P00060000 | 2022-12-07 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 139.84% |
| PGR230217P00075000 | 2023-01-09 9:32AM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 103.91% |
| PGR230217P00085000 | 2022-12-15 9:30AM EST | 85.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.70% |
| PGR230217P00090000 | 2023-01-17 3:50PM EST | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 41 | 77.93% |
| PGR230217P00095000 | 2023-01-24 1:17PM EST | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 65.23% |
| PGR230217P00100000 | 2023-01-18 9:30AM EST | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 56.64% |
| PGR230217P00105000 | 2023-01-25 12:00PM EST | 105.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 279 | 59.47% |
| PGR230217P00110000 | 2023-01-27 10:27AM EST | 110.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 3 | 255 | 47.66% |
| PGR230217P00115000 | 2023-01-27 10:37AM EST | 115.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 3 | 338 | 40.92% |
| PGR230217P00120000 | 2023-01-27 3:10PM EST | 120.00 | 0.22 | 0.10 | 0.30 | -0.02 | -8.33% | 29 | 487 | 34.72% |
| PGR230217P00125000 | 2023-01-27 3:10PM EST | 125.00 | 0.42 | 0.30 | 0.55 | -0.08 | -16.00% | 88 | 582 | 29.64% |
| PGR230217P00130000 | 2023-01-27 3:30PM EST | 130.00 | 1.10 | 0.90 | 1.10 | -0.05 | -4.35% | 13 | 1,110 | 24.65% |
| PGR230217P00135000 | 2023-01-27 11:37AM EST | 135.00 | 2.35 | 2.25 | 2.60 | -0.35 | -12.96% | 4 | 309 | 21.44% |
| PGR230217P00140000 | 2023-01-27 3:56PM EST | 140.00 | 5.50 | 5.20 | 5.80 | -0.35 | -5.98% | 11 | 69 | 21.05% |
| PGR230217P00145000 | 2023-01-05 11:44AM EST | 145.00 | 14.50 | 9.70 | 10.40 | 0.00 | - | - | 0 | 26.03% |
| PGR230217P00150000 | 2022-11-08 1:30PM EST | 150.00 | 22.40 | 18.00 | 21.90 | 0.00 | - | 69 | 30 | 84.20% |
| PGR230217P00160000 | 2023-01-09 3:02PM EST | 160.00 | 27.30 | 24.50 | 25.50 | 0.00 | - | 1 | 0 | 51.37% |
| PGR230217P00170000 | 2022-12-13 11:29AM EST | 170.00 | 40.90 | 36.70 | 37.50 | 0.00 | - | 1 | 0 | 91.70% |
© 2023 Yahoo. All rights reserved.
