The Progressive Corporation (PGR)
NYSE - NYSE Delayed 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 | 2023-05-17 12:28PM EDT | 70.00 | 69.50 | 60.00 | 64.50 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240119C00075000 | 2023-05-18 12:07PM EDT | 75.00 | 63.00 | 55.50 | 60.00 | 0.00 | - | 1 | 13 | 0.00% |
| 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 | 90.08% |
| PGR240119C00095000 | 2023-06-22 1:00PM EDT | 95.00 | 39.00 | 31.10 | 33.40 | 0.00 | - | 11 | 94 | 0.00% |
| PGR240119C00097500 | 2023-07-13 11:47AM EDT | 97.50 | 22.50 | 31.80 | 34.70 | 0.00 | - | 1 | 11 | 0.00% |
| PGR240119C00100000 | 2023-07-17 10:59AM EDT | 100.00 | 25.10 | 37.00 | 40.60 | 0.00 | - | 3 | 70 | 0.00% |
| PGR240119C00105000 | 2023-07-17 9:59AM EDT | 105.00 | 19.40 | 33.20 | 35.40 | 0.00 | - | 1 | 90 | 0.00% |
| PGR240119C00110000 | 2023-08-23 10:30AM EDT | 110.00 | 23.95 | 33.50 | 37.50 | 0.00 | - | 1 | 23 | 55.75% |
| PGR240119C00115000 | 2023-08-24 10:39AM EDT | 115.00 | 21.60 | 29.40 | 32.40 | 0.00 | - | 1 | 197 | 51.11% |
| PGR240119C00120000 | 2023-09-18 11:04AM EDT | 120.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240119C00125000 | 2023-09-25 12:07PM EDT | 125.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240119C00130000 | 2023-09-19 9:56AM EDT | 130.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240119C00135000 | 2023-09-26 1:54PM EDT | 135.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240119C00140000 | 2023-09-26 1:54PM EDT | 140.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240119C00145000 | 2023-09-26 3:35PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| PGR240119C00150000 | 2023-09-26 12:59PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| PGR240119C00155000 | 2023-09-26 10:23AM EDT | 155.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PGR240119C00160000 | 2023-09-25 12:47PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PGR240119C00165000 | 2023-09-14 12:58PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR240119C00170000 | 2023-09-21 2:19PM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PGR240119C00175000 | 2023-07-19 3:34PM EDT | 175.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 32 | 26.58% |
| PGR240119C00180000 | 2023-03-27 2:50PM EDT | 180.00 | 2.80 | 0.20 | 4.80 | 0.00 | - | 1 | 11 | 50.59% |
| PGR240119C00185000 | 2023-04-06 3:06PM EDT | 185.00 | 1.81 | 0.00 | 0.75 | 0.00 | - | 20 | 67 | 31.49% |
| PGR240119C00190000 | 2023-07-18 11:18AM EDT | 190.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 2 | 150 | 32.28% |
| PGR240119C00195000 | 2023-02-13 11:58AM EDT | 195.00 | 0.61 | 0.00 | 5.00 | 0.00 | - | - | 2 | 60.46% |
| PGR240119C00200000 | 2023-02-13 12:08PM EDT | 200.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | - | 1 | 60.95% |
| PGR240119C00210000 | 2023-03-10 12:22PM EDT | 210.00 | 0.35 | 0.00 | 3.20 | 0.00 | - | - | 6 | 59.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240119P00045000 | 2023-07-31 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
| PGR240119P00050000 | 2023-09-15 12:19PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PGR240119P00055000 | 2023-01-25 4:08PM EDT | 55.00 | 0.71 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 125.32% |
| PGR240119P00060000 | 2023-01-06 10:30AM EDT | 60.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 115.11% |
| PGR240119P00065000 | 2023-04-18 11:43AM EDT | 65.00 | 5.00 | 0.00 | 1.30 | 0.00 | - | 10 | 116 | 78.20% |
| PGR240119P00070000 | 2023-07-13 12:55PM EDT | 70.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 10 | 34 | 68.75% |
| PGR240119P00075000 | 2023-07-13 1:42PM EDT | 75.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 7 | 40 | 62.70% |
| PGR240119P00080000 | 2023-08-16 1:28PM EDT | 80.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 136 | 54.30% |
| PGR240119P00082500 | 2023-04-28 11:36AM EDT | 82.50 | 1.29 | 0.95 | 2.60 | 0.00 | - | 6 | 103 | 71.07% |
| PGR240119P00085000 | 2023-09-08 3:31PM EDT | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR240119P00087500 | 2023-09-08 3:31PM EDT | 87.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PGR240119P00090000 | 2023-09-20 9:37AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PGR240119P00092500 | 2023-09-07 9:30AM EDT | 92.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| PGR240119P00095000 | 2023-09-18 3:01PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR240119P00097500 | 2023-07-14 9:55AM EDT | 97.50 | 2.70 | 0.75 | 0.90 | 0.00 | - | 3 | 89 | 44.36% |
| PGR240119P00100000 | 2023-09-06 10:36AM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR240119P00105000 | 2023-09-07 3:51PM EDT | 105.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| PGR240119P00110000 | 2023-09-07 10:36AM EDT | 110.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PGR240119P00115000 | 2023-09-20 12:58PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PGR240119P00120000 | 2023-09-21 10:13AM EDT | 120.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PGR240119P00125000 | 2023-09-26 11:31AM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR240119P00130000 | 2023-09-26 11:05AM EDT | 130.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| PGR240119P00135000 | 2023-09-26 11:06AM EDT | 135.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PGR240119P00140000 | 2023-09-26 11:26AM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| PGR240119P00145000 | 2023-09-26 3:40PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PGR240119P00150000 | 2023-09-21 2:23PM EDT | 150.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PGR240119P00155000 | 2023-09-11 12:13PM EDT | 155.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240119P00160000 | 2023-05-10 11:34AM EDT | 160.00 | 25.50 | 26.50 | 31.00 | 0.00 | - | - | 0 | 52.13% |
| PGR240119P00185000 | 2023-04-03 9:49AM EDT | 185.00 | 40.50 | 58.20 | 63.00 | 0.00 | - | 2 | 0 | 94.90% |
| PGR240119P00210000 | 2023-04-04 1:15PM EDT | 210.00 | 66.31 | 81.50 | 86.10 | 0.00 | - | 2 | 0 | 104.70% |
© 2023 Yahoo. All rights reserved.
