The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230217C00110000 | 2022-08-19 11:04AM EDT | 110.00 | 21.45 | 18.30 | 21.50 | 0.00 | - | 4 | 8 | 55.76% |
| PGR230217C00115000 | 2022-09-23 10:27AM EDT | 115.00 | 12.90 | 10.40 | 11.50 | 0.00 | - | 4 | 11 | 34.80% |
| PGR230217C00120000 | 2022-09-29 10:00AM EDT | 120.00 | 8.00 | 7.70 | 8.70 | +2.10 | +35.59% | 1 | 18 | 33.11% |
| PGR230217C00125000 | 2022-09-29 11:55AM EDT | 125.00 | 6.00 | 5.60 | 6.10 | -1.50 | -20.00% | 2 | 66 | 30.76% |
| PGR230217C00130000 | 2022-09-27 3:22PM EDT | 130.00 | 4.40 | 3.90 | 4.60 | 0.00 | - | 17 | 45 | 30.86% |
| PGR230217C00135000 | 2022-09-29 12:05PM EDT | 135.00 | 2.85 | 2.70 | 3.10 | -0.25 | -8.06% | 2 | 65 | 29.60% |
| PGR230217C00140000 | 2022-09-29 10:47AM EDT | 140.00 | 1.85 | 1.75 | 2.25 | -2.05 | -52.56% | 4 | 63 | 29.75% |
| PGR230217C00145000 | 2022-09-15 3:21PM EDT | 145.00 | 2.60 | 1.05 | 1.35 | 0.00 | - | 2 | 424 | 28.31% |
| PGR230217C00150000 | 2022-09-09 11:41AM EDT | 150.00 | 2.15 | 0.60 | 0.90 | 0.00 | - | 1 | 2 | 28.19% |
| PGR230217C00155000 | 2022-08-25 11:30AM EDT | 155.00 | 0.95 | 0.45 | 1.05 | 0.00 | - | 373 | 373 | 32.09% |
| PGR230217C00165000 | 2022-08-26 3:13PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 34.50% |
| PGR230217C00170000 | 2022-08-25 2:33PM EDT | 170.00 | 0.38 | 0.00 | 0.80 | 0.00 | - | 4 | 6 | 37.28% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230217P00060000 | 2022-08-08 9:30AM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PGR230217P00075000 | 2022-07-25 9:30AM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| PGR230217P00085000 | 2022-09-09 2:02PM EDT | 85.00 | 0.90 | 1.35 | 1.75 | 0.00 | - | 1 | 1 | 45.46% |
| PGR230217P00095000 | 2022-09-19 9:46AM EDT | 95.00 | 1.75 | 2.45 | 2.95 | 0.00 | - | 1 | 3 | 40.65% |
| PGR230217P00100000 | 2022-09-27 10:58AM EDT | 100.00 | 3.00 | 3.10 | 3.70 | 0.00 | - | 1 | 3 | 37.89% |
| PGR230217P00105000 | 2022-09-28 9:30AM EDT | 105.00 | 4.50 | 4.20 | 4.70 | 0.00 | - | 1 | 256 | 35.43% |
| PGR230217P00110000 | 2022-09-28 11:24AM EDT | 110.00 | 5.75 | 5.70 | 6.10 | 0.00 | - | 5 | 97 | 33.53% |
| PGR230217P00115000 | 2022-09-27 9:33AM EDT | 115.00 | 7.50 | 7.50 | 8.00 | 0.00 | - | 1 | 232 | 32.23% |
| PGR230217P00120000 | 2022-09-27 11:23AM EDT | 120.00 | 9.30 | 9.80 | 10.20 | 0.00 | - | 5 | 148 | 30.60% |
| PGR230217P00125000 | 2022-09-20 12:29PM EDT | 125.00 | 8.90 | 12.20 | 13.10 | 0.00 | - | 1 | 12 | 29.93% |
| PGR230217P00130000 | 2022-09-19 11:27AM EDT | 130.00 | 10.70 | 15.60 | 16.50 | 0.00 | - | 4 | 31 | 29.60% |
| PGR230217P00135000 | 2022-08-22 11:28AM EDT | 135.00 | 14.00 | 14.70 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| PGR230217P00150000 | 2022-09-19 10:36AM EDT | 150.00 | 25.57 | 31.90 | 33.70 | 0.00 | - | 1 | 1 | 32.12% |
© 2022 Yahoo. All rights reserved.
