The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 78.82 | 72.50 | 76.90 | 0.00 | - | 18 | 18 | 0.00% |
| PGR240719C00160000 | 2024-06-24 10:40AM EDT | 160.00 | 53.00 | 45.90 | 50.50 | 0.00 | - | 3 | 3 | 63.48% |
| PGR240719C00170000 | 2024-06-14 10:10AM EDT | 170.00 | 40.00 | 36.00 | 40.60 | 0.00 | - | - | 1 | 53.03% |
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 175.00 | 36.70 | 31.10 | 35.80 | 0.00 | - | 1 | 1 | 74.76% |
| PGR240719C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 25.60 | 26.30 | 30.70 | 0.00 | - | - | 3 | 65.55% |
| PGR240719C00185000 | 2024-06-20 3:39PM EDT | 185.00 | 27.68 | 21.50 | 25.80 | 0.00 | - | 1 | 2 | 57.98% |
| PGR240719C00190000 | 2024-06-18 11:31AM EDT | 190.00 | 22.96 | 18.80 | 20.70 | 0.00 | - | 4 | 55 | 48.80% |
| PGR240719C00195000 | 2024-06-25 2:36PM EDT | 195.00 | 15.60 | 14.30 | 15.90 | 0.00 | - | 1 | 5 | 41.48% |
| PGR240719C00200000 | 2024-06-27 12:21PM EDT | 200.00 | 12.52 | 10.50 | 11.00 | 0.00 | - | 12 | 44 | 32.94% |
| PGR240719C00205000 | 2024-06-28 2:05PM EDT | 205.00 | 8.60 | 7.20 | 7.60 | -1.30 | -13.13% | 2 | 92 | 31.15% |
| PGR240719C00210000 | 2024-06-28 3:46PM EDT | 210.00 | 4.85 | 4.60 | 4.90 | -1.65 | -25.38% | 59 | 659 | 29.90% |
| PGR240719C00215000 | 2024-06-28 3:50PM EDT | 215.00 | 2.87 | 2.70 | 3.00 | -1.33 | -31.67% | 53 | 1,025 | 29.42% |
| PGR240719C00220000 | 2024-06-28 2:53PM EDT | 220.00 | 1.60 | 1.45 | 1.90 | -0.99 | -38.22% | 38 | 571 | 30.32% |
| PGR240719C00225000 | 2024-06-28 2:46PM EDT | 225.00 | 1.00 | 0.75 | 0.95 | -0.55 | -35.48% | 22 | 333 | 29.15% |
| PGR240719C00230000 | 2024-06-28 3:43PM EDT | 230.00 | 0.50 | 0.40 | 0.55 | -0.27 | -35.06% | 10 | 126 | 29.93% |
| PGR240719C00235000 | 2024-06-28 11:56AM EDT | 235.00 | 0.30 | 0.10 | 1.35 | -0.02 | -6.25% | 1 | 122 | 43.62% |
| PGR240719C00240000 | 2024-06-28 3:43PM EDT | 240.00 | 0.12 | 0.05 | 0.20 | -0.10 | -45.45% | 2 | 6 | 32.03% |
| PGR240719C00245000 | 2024-06-24 10:37AM EDT | 245.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 34.13% |
| PGR240719C00250000 | 2024-06-24 12:35PM EDT | 250.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 58.06% |
| PGR240719C00270000 | 2024-05-31 3:22PM EDT | 270.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 64.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719P00130000 | 2024-06-12 9:53AM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 110.69% |
| PGR240719P00165000 | 2024-06-26 3:07PM EDT | 165.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 15 | 69.09% |
| PGR240719P00170000 | 2024-06-26 9:57AM EDT | 170.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 5 | 16 | 55.96% |
| PGR240719P00175000 | 2024-06-24 3:49PM EDT | 175.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 39.45% |
| PGR240719P00180000 | 2024-06-28 3:43PM EDT | 180.00 | 0.30 | 0.15 | 0.45 | -0.12 | -28.57% | 1 | 7 | 38.23% |
| PGR240719P00185000 | 2024-06-28 10:52AM EDT | 185.00 | 0.40 | 0.45 | 0.55 | -0.02 | -4.76% | 1 | 167 | 33.84% |
| PGR240719P00190000 | 2024-06-28 3:43PM EDT | 190.00 | 0.80 | 0.75 | 0.90 | +0.18 | +29.03% | 23 | 495 | 31.74% |
| PGR240719P00195000 | 2024-06-28 1:22PM EDT | 195.00 | 1.06 | 1.35 | 1.50 | +0.03 | +2.91% | 17 | 715 | 29.88% |
| PGR240719P00200000 | 2024-06-28 3:32PM EDT | 200.00 | 2.40 | 2.45 | 2.75 | +0.63 | +35.59% | 64 | 436 | 29.79% |
| PGR240719P00205000 | 2024-06-28 3:45PM EDT | 205.00 | 4.00 | 4.00 | 4.40 | +1.00 | +33.33% | 19 | 984 | 28.63% |
| PGR240719P00210000 | 2024-06-28 3:33PM EDT | 210.00 | 6.40 | 6.30 | 6.70 | +1.50 | +30.61% | 69 | 666 | 27.42% |
| PGR240719P00215000 | 2024-06-28 12:07PM EDT | 215.00 | 8.48 | 9.30 | 9.90 | +0.91 | +12.02% | 41 | 270 | 27.22% |
| PGR240719P00220000 | 2024-06-26 2:23PM EDT | 220.00 | 13.70 | 11.50 | 14.00 | 0.00 | - | 3 | 132 | 29.04% |
| PGR240719P00225000 | 2024-06-12 1:18PM EDT | 225.00 | 21.40 | 15.60 | 19.50 | 0.00 | - | 2 | 4 | 39.05% |
| PGR240719P00230000 | 2024-06-25 11:44AM EDT | 230.00 | 21.00 | 20.40 | 24.80 | 0.00 | - | 1 | 2 | 47.41% |
| PGR240719P00240000 | 2024-06-07 3:51PM EDT | 240.00 | 28.00 | 30.00 | 34.60 | 0.00 | - | 2 | 0 | 57.29% |
| PGR240719P00255000 | 2024-06-07 1:00PM EDT | 255.00 | 39.70 | 45.00 | 49.60 | 0.00 | - | 1 | 0 | 72.28% |
© 2024 Yahoo. All rights reserved.