PGR - The Progressive Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230818C00095000 | 2022-12-19 4:09PM EDT | 95.00 | 35.90 | 35.50 | 39.70 | 0.00 | - | - | 12 | 74.23% |
| PGR230818C00100000 | 2023-02-22 4:07PM EDT | 100.00 | 45.45 | 41.60 | 44.20 | 0.00 | - | 1 | 25 | 124.56% |
| PGR230818C00105000 | 2023-05-03 12:57PM EDT | 105.00 | 21.80 | 25.00 | 26.30 | 0.00 | - | 4 | 11 | 49.00% |
| PGR230818C00110000 | 2023-05-24 10:30AM EDT | 110.00 | 24.50 | 20.50 | 21.40 | 0.00 | - | 6 | 31 | 42.09% |
| PGR230818C00115000 | 2023-05-26 11:43AM EDT | 115.00 | 17.40 | 16.20 | 17.20 | -5.10 | -22.67% | 1 | 78 | 38.86% |
| PGR230818C00120000 | 2023-05-22 3:40PM EDT | 120.00 | 18.90 | 12.30 | 13.20 | 0.00 | - | 1 | 23 | 35.47% |
| PGR230818C00125000 | 2023-05-26 10:51AM EDT | 125.00 | 10.80 | 9.00 | 9.50 | -4.20 | -28.00% | 1 | 51 | 32.05% |
| PGR230818C00130000 | 2023-05-26 2:54PM EDT | 130.00 | 6.50 | 6.00 | 6.60 | -0.60 | -8.45% | 2 | 566 | 30.20% |
| PGR230818C00135000 | 2023-05-26 3:31PM EDT | 135.00 | 3.90 | 3.90 | 4.00 | -0.50 | -11.36% | 5 | 1,590 | 27.33% |
| PGR230818C00140000 | 2023-05-26 10:47AM EDT | 140.00 | 3.00 | 2.10 | 2.40 | +0.20 | +7.14% | 2 | 874 | 26.28% |
| PGR230818C00145000 | 2023-05-26 3:38PM EDT | 145.00 | 1.20 | 1.10 | 1.40 | -0.20 | -14.29% | 18 | 1,550 | 25.83% |
| PGR230818C00150000 | 2023-05-26 11:33AM EDT | 150.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 3 | 608 | 25.26% |
| PGR230818C00155000 | 2023-05-23 11:53AM EDT | 155.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 5 | 387 | 27.48% |
| PGR230818C00160000 | 2023-05-26 11:33AM EDT | 160.00 | 0.42 | 0.00 | 0.65 | -0.71 | -62.83% | 1 | 300 | 31.45% |
| PGR230818C00165000 | 2023-04-13 12:44PM EDT | 165.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 10 | 177 | 35.84% |
| PGR230818C00170000 | 2023-05-26 10:31AM EDT | 170.00 | 0.20 | 0.00 | 0.20 | -1.60 | -88.89% | 1 | 20 | 30.32% |
| PGR230818C00175000 | 2023-04-12 1:25PM EDT | 175.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 10 | 41.97% |
| PGR230818C00180000 | 2023-02-24 3:55PM EDT | 180.00 | 0.47 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 53.49% |
| PGR230818C00185000 | 2023-05-24 1:17PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 47.56% |
| PGR230818C00190000 | 2023-04-10 9:34AM EDT | 190.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.20% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230818P00065000 | 2023-05-04 10:39AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 76.76% |
| PGR230818P00070000 | 2023-05-02 12:04PM EDT | 70.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 68.46% |
| PGR230818P00075000 | 2023-05-02 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 62.31% |
| PGR230818P00085000 | 2023-05-03 10:47AM EDT | 85.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.03% |
| PGR230818P00090000 | 2023-05-04 10:54AM EDT | 90.00 | 0.80 | 0.05 | 0.85 | 0.00 | - | 2 | 24 | 51.95% |
| PGR230818P00095000 | 2023-05-12 9:30AM EDT | 95.00 | 1.99 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 47.41% |
| PGR230818P00100000 | 2023-05-12 9:30AM EDT | 100.00 | 2.19 | 0.20 | 1.00 | 0.00 | - | 5 | 577 | 41.02% |
| PGR230818P00105000 | 2023-05-26 11:33AM EDT | 105.00 | 0.66 | 0.65 | 1.30 | -0.18 | -21.43% | 1 | 522 | 37.60% |
| PGR230818P00110000 | 2023-05-19 1:28PM EDT | 110.00 | 1.05 | 1.20 | 2.15 | 0.00 | - | 31 | 237 | 37.28% |
| PGR230818P00115000 | 2023-05-26 11:33AM EDT | 115.00 | 1.97 | 1.90 | 2.70 | +0.22 | +12.57% | 1 | 71 | 33.37% |
| PGR230818P00120000 | 2023-05-26 2:51PM EDT | 120.00 | 2.80 | 2.95 | 3.20 | +0.30 | +12.00% | 1 | 194 | 28.27% |
| PGR230818P00125000 | 2023-05-26 3:35PM EDT | 125.00 | 4.38 | 4.30 | 4.60 | +0.48 | +12.31% | 16 | 662 | 26.00% |
| PGR230818P00130000 | 2023-05-26 11:30AM EDT | 130.00 | 5.70 | 6.30 | 6.60 | -0.53 | -8.51% | 31 | 701 | 23.96% |
| PGR230818P00135000 | 2023-05-26 3:28PM EDT | 135.00 | 9.10 | 9.00 | 9.40 | +0.65 | +7.69% | 7 | 410 | 22.43% |
| PGR230818P00140000 | 2023-05-26 2:04PM EDT | 140.00 | 11.60 | 12.40 | 13.20 | +4.10 | +54.67% | 11 | 265 | 22.57% |
| PGR230818P00145000 | 2023-05-17 10:56AM EDT | 145.00 | 11.49 | 16.40 | 17.30 | 0.00 | - | 1 | 362 | 21.56% |
| PGR230818P00150000 | 2023-05-25 10:43AM EDT | 150.00 | 19.31 | 20.80 | 22.00 | 0.00 | - | 1 | 192 | 22.73% |
| PGR230818P00155000 | 2023-04-05 10:35AM EDT | 155.00 | 12.67 | 24.30 | 27.40 | 0.00 | - | 1 | 1 | 30.35% |
| PGR230818P00160000 | 2023-04-13 9:45AM EDT | 160.00 | 22.74 | 26.10 | 27.40 | 0.00 | - | 10 | 0 | 0.00% |
| PGR230818P00165000 | 2023-04-10 11:56AM EDT | 165.00 | 17.70 | 30.00 | 31.30 | 0.00 | - | 2 | 0 | 0.00% |
| PGR230818P00170000 | 2023-04-13 9:47AM EDT | 170.00 | 33.80 | 36.10 | 37.10 | 0.00 | - | - | 0 | 0.00% |
| PGR230818P00175000 | 2023-04-13 9:32AM EDT | 175.00 | 36.00 | 40.60 | 42.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.