The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230519C00085000 | 2022-11-21 11:22AM EST | 85.00 | 45.10 | 44.30 | 47.70 | 0.00 | - | - | 6 | 0.00% |
| PGR230519C00095000 | 2023-01-19 10:12AM EST | 95.00 | 33.20 | 42.90 | 46.60 | 0.00 | - | 15 | 11 | 54.05% |
| PGR230519C00100000 | 2022-11-14 3:53PM EST | 100.00 | 27.30 | 30.90 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| PGR230519C00105000 | 2022-10-13 10:41AM EST | 105.00 | 18.50 | 24.00 | 26.60 | 0.00 | - | - | 5 | 0.00% |
| PGR230519C00110000 | 2022-12-02 2:16PM EST | 110.00 | 25.53 | 23.10 | 24.20 | 0.00 | - | 2 | 4 | 0.00% |
| PGR230519C00115000 | 2023-01-19 12:32PM EST | 115.00 | 15.50 | 25.00 | 26.50 | 0.00 | - | 4 | 308 | 42.23% |
| PGR230519C00120000 | 2023-02-01 12:47PM EST | 120.00 | 20.30 | 20.50 | 22.10 | 0.00 | - | 1 | 12 | 38.84% |
| PGR230519C00125000 | 2023-01-25 10:19AM EST | 125.00 | 13.02 | 16.20 | 17.50 | 0.00 | - | 1 | 11 | 34.00% |
| PGR230519C00130000 | 2023-02-08 10:09AM EST | 130.00 | 12.90 | 12.80 | 13.20 | +1.70 | +15.18% | 2 | 147 | 29.85% |
| PGR230519C00135000 | 2023-02-07 1:08PM EST | 135.00 | 9.70 | 9.10 | 9.60 | 0.00 | - | 3 | 424 | 27.34% |
| PGR230519C00140000 | 2023-02-07 10:56AM EST | 140.00 | 5.74 | 6.10 | 6.50 | 0.00 | - | 3 | 1,577 | 25.08% |
| PGR230519C00145000 | 2023-02-08 2:59PM EST | 145.00 | 4.05 | 3.50 | 4.10 | +0.25 | +6.58% | 3 | 901 | 23.39% |
| PGR230519C00150000 | 2023-02-08 12:05PM EST | 150.00 | 2.50 | 1.95 | 2.40 | +0.35 | +16.28% | 6 | 748 | 22.14% |
| PGR230519C00155000 | 2023-02-08 11:19AM EST | 155.00 | 1.34 | 0.95 | 1.30 | +0.19 | +16.52% | 2 | 398 | 21.23% |
| PGR230519C00160000 | 2023-02-08 9:56AM EST | 160.00 | 0.70 | 0.45 | 0.75 | -0.60 | -46.15% | 1 | 25 | 21.29% |
| PGR230519C00180000 | 2022-11-21 12:02AM EST | 180.00 | 0.40 | - | 4.80 | 0.00 | - | - | - | 56.74% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230519P00060000 | 2022-12-29 12:33PM EST | 60.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 6 | 71.48% |
| PGR230519P00065000 | 2022-12-20 12:55PM EST | 65.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | - | 1 | 70.17% |
| PGR230519P00075000 | 2023-01-06 10:28AM EST | 75.00 | 0.38 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 62.74% |
| PGR230519P00090000 | 2023-02-02 3:13PM EST | 90.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 106 | 51.47% |
| PGR230519P00095000 | 2023-02-03 1:32PM EST | 95.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 4 | 13 | 49.90% |
| PGR230519P00100000 | 2023-01-24 1:00PM EST | 100.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 214 | 47.91% |
| PGR230519P00105000 | 2023-01-23 1:32PM EST | 105.00 | 1.20 | 0.40 | 1.05 | 0.00 | - | 4 | 275 | 39.50% |
| PGR230519P00110000 | 2023-02-06 1:01PM EST | 110.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 5 | 1,550 | 31.42% |
| PGR230519P00115000 | 2023-02-03 9:30AM EST | 115.00 | 1.10 | 0.80 | 1.40 | 0.00 | - | 2 | 634 | 31.76% |
| PGR230519P00120000 | 2023-02-07 1:11PM EST | 120.00 | 1.45 | 1.25 | 1.50 | 0.00 | - | 3 | 413 | 27.05% |
| PGR230519P00125000 | 2023-02-08 11:35AM EST | 125.00 | 1.90 | 1.85 | 2.25 | -0.20 | -9.52% | 3 | 307 | 25.48% |
| PGR230519P00130000 | 2023-02-08 3:34PM EST | 130.00 | 2.85 | 2.85 | 3.20 | -0.45 | -13.64% | 2 | 102 | 23.41% |
| PGR230519P00135000 | 2023-02-08 3:20PM EST | 135.00 | 4.50 | 4.20 | 4.70 | +0.19 | +4.41% | 23 | 427 | 21.88% |
| PGR230519P00140000 | 2023-02-08 1:12PM EST | 140.00 | 5.96 | 6.20 | 6.60 | -0.54 | -8.31% | 6 | 9 | 19.79% |
| PGR230519P00145000 | 2023-01-09 3:00PM EST | 145.00 | 13.70 | 8.80 | 9.30 | 0.00 | - | 1 | 8 | 18.08% |
| PGR230519P00150000 | 2022-12-28 9:36AM EST | 150.00 | 19.30 | 14.50 | 15.90 | 0.00 | - | 90 | 5 | 29.63% |
| PGR230519P00160000 | 2023-02-08 10:58AM EST | 160.00 | 20.80 | 21.20 | 22.40 | -5.10 | -19.69% | 1 | 1 | 21.49% |
| PGR230519P00165000 | 2023-02-06 10:42AM EST | 165.00 | 27.50 | 25.60 | 29.00 | 0.00 | - | 1 | 2 | 34.47% |
| PGR230519P00180000 | 2022-12-14 2:37PM EST | 180.00 | 53.10 | 44.70 | 47.60 | 0.00 | - | 1 | 0 | 55.48% |
| PGR230519P00185000 | 2023-02-02 10:12AM EST | 185.00 | 52.00 | 45.50 | 48.90 | 0.00 | - | 1 | 0 | 46.92% |
© 2023 Yahoo. All rights reserved.
