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 | 87.99% |
| PGR240719C00160000 | 2024-06-12 1:34PM EDT | 160.00 | 45.00 | 42.90 | 47.30 | 0.00 | - | - | 3 | 58.03% |
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 175.00 | 36.70 | 28.80 | 32.40 | 0.00 | - | 1 | 1 | 58.24% |
| PGR240719C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 25.60 | 24.90 | 26.80 | 0.00 | - | - | 3 | 47.50% |
| PGR240719C00185000 | 2024-06-12 11:48AM EDT | 185.00 | 22.75 | 21.10 | 22.00 | 0.00 | - | 1 | 1 | 41.88% |
| PGR240719C00190000 | 2024-06-12 11:48AM EDT | 190.00 | 18.45 | 16.50 | 18.70 | 0.00 | - | 1 | 55 | 43.53% |
| PGR240719C00195000 | 2024-06-13 10:35AM EDT | 195.00 | 12.76 | 12.10 | 13.60 | 0.00 | - | 1 | 8 | 35.11% |
| PGR240719C00200000 | 2024-06-14 3:43PM EDT | 200.00 | 10.00 | 9.70 | 10.10 | +0.80 | +8.70% | 8 | 33 | 32.98% |
| PGR240719C00205000 | 2024-06-14 3:01PM EDT | 205.00 | 7.10 | 6.90 | 7.30 | -0.10 | -1.39% | 45 | 101 | 31.93% |
| PGR240719C00210000 | 2024-06-14 3:31PM EDT | 210.00 | 5.00 | 4.80 | 5.20 | +0.21 | +4.38% | 83 | 408 | 31.71% |
| PGR240719C00215000 | 2024-06-14 2:32PM EDT | 215.00 | 3.30 | 3.20 | 3.50 | +0.10 | +3.12% | 78 | 749 | 31.15% |
| PGR240719C00220000 | 2024-06-14 2:32PM EDT | 220.00 | 2.20 | 1.75 | 2.35 | +0.28 | +14.58% | 4 | 346 | 31.20% |
| PGR240719C00225000 | 2024-06-14 10:14AM EDT | 225.00 | 2.20 | 1.05 | 1.60 | +0.85 | +62.96% | 3 | 231 | 31.70% |
| PGR240719C00230000 | 2024-06-11 1:12PM EDT | 230.00 | 1.37 | 0.85 | 1.15 | 0.00 | - | 3 | 51 | 32.81% |
| PGR240719C00235000 | 2024-06-13 11:20AM EDT | 235.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 2 | 104 | 33.06% |
| PGR240719C00240000 | 2024-06-11 1:12PM EDT | 240.00 | 1.00 | 0.20 | 0.55 | +0.42 | +72.41% | 1 | 4 | 34.23% |
| PGR240719C00245000 | 2024-06-11 11:02AM EDT | 245.00 | 0.45 | 0.15 | 0.55 | 0.00 | - | 1 | 2 | 37.53% |
| PGR240719C00250000 | 2024-06-03 10:00AM EDT | 250.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.17% |
| PGR240719C00270000 | 2024-05-31 3:22PM EDT | 270.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 60.16% |
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 | 2.20 | 0.00 | - | - | 1 | 94.38% |
| PGR240719P00170000 | 2024-06-10 12:11PM EDT | 170.00 | 0.44 | 0.25 | 0.55 | 0.00 | - | - | 6 | 38.72% |
| PGR240719P00175000 | 2024-06-14 2:05PM EDT | 175.00 | 0.68 | 0.60 | 0.95 | -0.06 | -8.11% | 2 | 9 | 38.50% |
| PGR240719P00180000 | 2024-06-12 3:16PM EDT | 180.00 | 1.05 | 0.90 | 1.25 | 0.00 | - | 2 | 4 | 35.74% |
| PGR240719P00185000 | 2024-06-14 10:16AM EDT | 185.00 | 1.03 | 1.40 | 1.65 | -0.54 | -34.39% | 13 | 163 | 32.91% |
| PGR240719P00190000 | 2024-06-14 11:30AM EDT | 190.00 | 1.85 | 1.85 | 2.40 | -0.60 | -24.49% | 20 | 144 | 31.18% |
| PGR240719P00195000 | 2024-06-14 3:39PM EDT | 195.00 | 3.20 | 3.20 | 3.60 | -0.60 | -15.79% | 35 | 614 | 30.10% |
| PGR240719P00200000 | 2024-06-14 3:48PM EDT | 200.00 | 5.00 | 4.80 | 5.30 | -0.40 | -7.41% | 70 | 371 | 29.27% |
| PGR240719P00205000 | 2024-06-14 3:09PM EDT | 205.00 | 7.25 | 7.00 | 7.50 | -0.60 | -7.64% | 37 | 920 | 28.33% |
| PGR240719P00210000 | 2024-06-14 9:40AM EDT | 210.00 | 7.80 | 9.90 | 10.30 | -2.80 | -26.42% | 15 | 393 | 27.54% |
| PGR240719P00215000 | 2024-06-14 12:51PM EDT | 215.00 | 12.10 | 12.10 | 15.30 | +0.30 | +2.54% | 15 | 214 | 34.47% |
| PGR240719P00220000 | 2024-06-13 3:44PM EDT | 220.00 | 18.00 | 17.00 | 18.10 | 0.00 | - | 2 | 128 | 29.37% |
| PGR240719P00225000 | 2024-06-12 1:18PM EDT | 225.00 | 21.40 | 20.00 | 23.00 | 0.00 | - | 2 | 4 | 33.78% |
| PGR240719P00240000 | 2024-06-07 3:51PM EDT | 240.00 | 28.00 | 33.90 | 38.30 | 0.00 | - | 2 | 0 | 49.10% |
| PGR240719P00255000 | 2024-06-07 1:00PM EDT | 255.00 | 39.70 | 48.90 | 53.30 | 0.00 | - | 1 | 0 | 60.77% |
© 2024 Yahoo. All rights reserved.