The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240119C00045000 | 2021-11-10 7:47AM EDT | 45.00 | 46.50 | 48.20 | 52.30 | 0.00 | - | - | 1 | 0.00% |
| PGR240119C00050000 | 2022-04-25 1:48PM EDT | 50.00 | 60.00 | 64.90 | 69.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240119C00060000 | 2022-01-26 11:01AM EDT | 60.00 | 50.50 | 47.00 | 51.40 | 0.00 | - | 1 | 3 | 0.00% |
| PGR240119C00070000 | 2022-12-21 3:42PM EDT | 70.00 | 62.50 | 59.50 | 64.50 | 0.00 | - | - | 5 | 0.00% |
| PGR240119C00075000 | 2023-03-10 3:02PM EDT | 75.00 | 70.02 | 69.00 | 73.90 | 0.00 | - | 6 | 14 | 61.84% |
| PGR240119C00082500 | 2021-12-06 11:23AM EDT | 82.50 | 20.00 | 25.10 | 26.90 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240119C00085000 | 2022-10-25 3:59PM EDT | 85.00 | 42.05 | 49.30 | 53.10 | 0.00 | - | 1 | 2 | 0.00% |
| PGR240119C00087500 | 2021-11-10 7:47AM EDT | 87.50 | 13.01 | 14.70 | 17.20 | 0.00 | - | - | 1 | 0.00% |
| PGR240119C00090000 | 2022-10-24 2:56PM EDT | 90.00 | 40.70 | 44.50 | 49.00 | 0.00 | - | 8 | 8 | 0.00% |
| PGR240119C00092500 | 2023-02-08 12:37PM EDT | 92.50 | 52.00 | 52.90 | 56.50 | 0.00 | - | 1 | 60 | 55.60% |
| PGR240119C00095000 | 2022-10-27 10:12AM EDT | 95.00 | 38.30 | 41.20 | 43.60 | 0.00 | - | 11 | 85 | 0.00% |
| PGR240119C00097500 | 2022-03-08 12:51PM EDT | 97.50 | 16.50 | 28.00 | 33.00 | 0.00 | - | 1 | 11 | 0.00% |
| PGR240119C00100000 | 2023-03-28 9:30AM EDT | 100.00 | 48.30 | 46.10 | 49.10 | 0.00 | - | 1 | 57 | 48.85% |
| PGR240119C00105000 | 2022-10-28 1:52PM EDT | 105.00 | 32.10 | 33.20 | 35.50 | 0.00 | - | 1 | 11 | 0.00% |
| PGR240119C00110000 | 2023-01-30 4:35PM EDT | 110.00 | 32.90 | 38.10 | 40.90 | 0.00 | - | 1 | 22 | 45.17% |
| PGR240119C00115000 | 2022-12-14 10:30AM EDT | 115.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 0.00% |
| PGR240119C00120000 | 2023-01-31 10:35AM EDT | 120.00 | 25.62 | 25.10 | 34.20 | 0.00 | - | 1 | 197 | 44.24% |
| PGR240119C00125000 | 2023-01-26 4:25PM EDT | 125.00 | 20.60 | 25.20 | 27.60 | 0.00 | - | 4 | 35 | 35.77% |
| PGR240119C00130000 | 2023-03-20 12:15PM EDT | 130.00 | 21.00 | 22.80 | 24.00 | 0.00 | - | 1 | 126 | 34.23% |
| PGR240119C00135000 | 2023-03-28 11:59AM EDT | 135.00 | 20.45 | 19.60 | 20.70 | 0.00 | - | 2 | 229 | 32.97% |
| PGR240119C00140000 | 2023-03-09 11:56AM EDT | 140.00 | 18.68 | 15.30 | 17.60 | 0.00 | - | 10 | 468 | 31.72% |
| PGR240119C00145000 | 2023-03-15 3:14PM EDT | 145.00 | 10.00 | 12.30 | 14.30 | 0.00 | - | 10 | 268 | 29.65% |
| PGR240119C00150000 | 2023-03-08 12:20PM EDT | 150.00 | 12.90 | 9.30 | 12.60 | 0.00 | - | 2 | 45 | 30.26% |
| PGR240119C00155000 | 2023-03-27 11:48AM EDT | 155.00 | 9.50 | 8.00 | 9.20 | 0.00 | - | 1 | 189 | 27.04% |
| PGR240119C00160000 | 2023-03-31 2:30PM EDT | 160.00 | 6.88 | 5.80 | 7.30 | -0.52 | -7.03% | 20 | 96 | 26.24% |
| PGR240119C00165000 | 2023-03-27 11:41AM EDT | 165.00 | 6.00 | 4.20 | 5.80 | 0.00 | - | 1 | 35 | 25.74% |
| PGR240119C00170000 | 2023-03-27 11:41AM EDT | 170.00 | 4.70 | 2.85 | 4.90 | 0.00 | - | 1 | 46 | 26.13% |
| PGR240119C00175000 | 2023-03-27 11:42AM EDT | 175.00 | 3.70 | 1.85 | 3.50 | 0.00 | - | 1 | 39 | 24.82% |
| PGR240119C00180000 | 2023-03-27 2:50PM EDT | 180.00 | 2.80 | 1.35 | 2.60 | 0.00 | - | 1 | 11 | 24.23% |
| PGR240119C00185000 | 2023-03-31 2:50PM EDT | 185.00 | 1.25 | 0.95 | 1.30 | -0.80 | -39.02% | 80 | 19 | 21.38% |
| PGR240119C00190000 | 2023-03-30 11:37AM EDT | 190.00 | 1.50 | 0.65 | 1.00 | 0.00 | - | 1 | 120 | 21.53% |
| PGR240119C00195000 | 2023-02-13 11:58AM EDT | 195.00 | 0.61 | 0.00 | 5.00 | 0.00 | - | - | 2 | 36.47% |
| PGR240119C00200000 | 2023-02-13 12:08PM EDT | 200.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | - | 1 | 36.83% |
| PGR240119C00210000 | 2023-03-10 12:22PM EDT | 210.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 6 | 41.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240119P00045000 | 2023-03-31 2:18PM EDT | 45.00 | 0.59 | 0.05 | 0.95 | +0.29 | +96.67% | 2 | 93 | 67.38% |
| PGR240119P00050000 | 2023-01-19 11:00AM EDT | 50.00 | 0.15 | 0.10 | 0.90 | 0.00 | - | 5 | 113 | 61.62% |
| PGR240119P00055000 | 2023-01-25 4:08PM EDT | 55.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 79.25% |
| PGR240119P00060000 | 2023-01-06 10:30AM EDT | 60.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 72.88% |
| PGR240119P00065000 | 2022-12-06 10:30AM EDT | 65.00 | 1.50 | 1.10 | 2.30 | 0.00 | - | 2 | 106 | 60.83% |
| PGR240119P00070000 | 2023-01-09 11:48AM EDT | 70.00 | 1.50 | 0.50 | 2.80 | 0.00 | - | 2 | 6 | 55.47% |
| PGR240119P00075000 | 2023-01-23 10:55AM EDT | 75.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 1 | 28 | 53.39% |
| PGR240119P00080000 | 2023-01-26 2:24PM EDT | 80.00 | 1.50 | 0.00 | 3.50 | 0.00 | - | 2 | 132 | 57.42% |
| PGR240119P00082500 | 2023-03-30 12:20PM EDT | 82.50 | 1.37 | 0.50 | 2.25 | 0.00 | - | 10 | 69 | 48.32% |
| PGR240119P00085000 | 2023-01-26 11:27AM EDT | 85.00 | 1.90 | 1.50 | 5.00 | 0.00 | - | 2 | 4 | 51.45% |
| PGR240119P00087500 | 2023-01-26 11:27AM EDT | 87.50 | 1.90 | 1.50 | 5.00 | 0.00 | - | 11 | 11 | 56.89% |
| PGR240119P00090000 | 2023-03-30 12:20PM EDT | 90.00 | 1.77 | 1.05 | 2.75 | 0.00 | - | 10 | 222 | 44.65% |
| PGR240119P00092500 | 2023-02-16 11:28AM EDT | 92.50 | 1.90 | 1.50 | 5.00 | 0.00 | - | 2 | 151 | 52.10% |
| PGR240119P00095000 | 2023-03-03 1:39PM EDT | 95.00 | 1.90 | 0.75 | 5.00 | 0.00 | - | 2 | 24 | 49.79% |
| PGR240119P00097500 | 2023-03-15 11:59AM EDT | 97.50 | 2.90 | 1.90 | 3.40 | 0.00 | - | 2 | 67 | 41.40% |
| PGR240119P00100000 | 2023-03-28 12:02PM EDT | 100.00 | 2.70 | 2.40 | 3.30 | 0.00 | - | 1 | 171 | 38.99% |
| PGR240119P00105000 | 2023-03-27 2:31PM EDT | 105.00 | 3.40 | 2.55 | 3.00 | 0.00 | - | 2 | 324 | 33.95% |
| PGR240119P00110000 | 2023-03-27 2:37PM EDT | 110.00 | 4.10 | 2.60 | 3.60 | 0.00 | - | 2 | 315 | 32.36% |
| PGR240119P00115000 | 2023-03-27 11:19AM EDT | 115.00 | 5.00 | 2.95 | 4.30 | 0.00 | - | 1 | 370 | 30.76% |
| PGR240119P00120000 | 2023-03-27 10:57AM EDT | 120.00 | 5.90 | 3.90 | 5.10 | 0.00 | - | 1 | 474 | 29.13% |
| PGR240119P00125000 | 2023-03-27 11:06AM EDT | 125.00 | 7.10 | 4.70 | 6.00 | 0.00 | - | 1 | 329 | 27.41% |
| PGR240119P00130000 | 2023-03-27 10:56AM EDT | 130.00 | 8.40 | 5.50 | 7.20 | 0.00 | - | 1 | 301 | 26.01% |
| PGR240119P00135000 | 2023-03-30 2:09PM EDT | 135.00 | 8.80 | 7.20 | 8.60 | 0.00 | - | 11 | 281 | 24.59% |
| PGR240119P00140000 | 2023-03-27 10:56AM EDT | 140.00 | 11.80 | 8.30 | 10.90 | 0.00 | - | 1 | 224 | 24.47% |
| PGR240119P00145000 | 2023-03-27 10:56AM EDT | 145.00 | 13.90 | 10.00 | 13.50 | 0.00 | - | 1 | 29 | 24.31% |
| PGR240119P00150000 | 2023-02-24 11:56AM EDT | 150.00 | 14.30 | 15.80 | 19.20 | 0.00 | - | 2 | 7 | 29.62% |
| PGR240119P00155000 | 2022-10-31 11:42AM EDT | 155.00 | 29.40 | 26.70 | 30.50 | 0.00 | - | - | 1 | 45.44% |
© 2023 Yahoo. All rights reserved.
