The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00080000 | 2024-04-16 12:54PM EDT | 80.00 | 132.60 | 131.00 | 135.30 | 0.00 | - | - | 1 | 106.18% |
| PGR240816C00110000 | 2024-01-08 2:47PM EDT | 110.00 | 56.20 | 72.50 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| PGR240816C00135000 | 2024-03-21 10:24AM EDT | 135.00 | 73.20 | 80.00 | 84.70 | 0.00 | - | 8 | 3 | 79.90% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 57.01% |
| PGR240816C00145000 | 2024-01-26 4:57PM EDT | 145.00 | 40.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 150.00 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 0.00% |
| PGR240816C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 54.98 | 57.70 | 62.40 | 0.00 | - | 1 | 7 | 51.18% |
| PGR240816C00160000 | 2024-04-08 3:25PM EDT | 160.00 | 54.49 | 52.90 | 57.50 | 0.00 | - | 1 | 5 | 57.47% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 165.00 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR240816C00170000 | 2024-05-01 1:47PM EDT | 170.00 | 46.51 | 43.70 | 47.80 | +2.11 | +4.75% | 1 | 566 | 49.95% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 175.00 | 35.10 | 38.90 | 43.10 | 0.00 | - | 1 | 30 | 46.68% |
| PGR240816C00180000 | 2024-04-19 2:07PM EDT | 180.00 | 36.60 | 35.00 | 38.50 | -2.90 | -7.34% | 1 | 42 | 43.65% |
| PGR240816C00185000 | 2024-04-19 9:51AM EDT | 185.00 | 32.83 | 30.70 | 34.50 | 0.00 | - | 1 | 39 | 42.19% |
| PGR240816C00190000 | 2024-05-01 9:40AM EDT | 190.00 | 26.99 | 27.00 | 28.30 | +3.23 | +13.59% | 2 | 31 | 34.50% |
| PGR240816C00195000 | 2024-04-26 11:48AM EDT | 195.00 | 20.60 | 22.30 | 26.00 | 0.00 | - | 1 | 30 | 37.03% |
| PGR240816C00200000 | 2024-04-29 12:20PM EDT | 200.00 | 19.70 | 20.00 | 20.60 | +3.50 | +21.60% | 1 | 146 | 31.32% |
| PGR240816C00210000 | 2024-05-01 10:04AM EDT | 210.00 | 14.20 | 12.70 | 14.20 | +2.60 | +22.41% | 1 | 412 | 29.18% |
| PGR240816C00220000 | 2024-05-01 10:23AM EDT | 220.00 | 9.30 | 8.90 | 9.20 | +2.10 | +29.17% | 3 | 565 | 27.66% |
| PGR240816C00230000 | 2024-05-01 12:23PM EDT | 230.00 | 5.85 | 5.40 | 5.60 | +1.41 | +31.76% | 10 | 376 | 26.60% |
| PGR240816C00240000 | 2024-05-01 3:00PM EDT | 240.00 | 3.40 | 3.00 | 3.30 | +0.90 | +36.00% | 33 | 558 | 26.14% |
| PGR240816C00250000 | 2024-04-30 2:37PM EDT | 250.00 | 1.40 | 1.65 | 1.85 | 0.00 | - | 5 | 387 | 25.80% |
| PGR240816C00260000 | 2024-04-24 10:35AM EDT | 260.00 | 0.95 | 0.90 | 1.05 | -0.07 | -6.86% | 1 | 351 | 25.90% |
| PGR240816C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.36 | 0.30 | 2.50 | 0.00 | - | 1 | 143 | 36.53% |
| PGR240816C00280000 | 2024-04-05 3:02PM EDT | 280.00 | 0.66 | 0.10 | 2.30 | 0.00 | - | 35 | 35 | 39.34% |
| PGR240816C00290000 | 2024-04-09 1:52PM EDT | 290.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 33.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00100000 | 2024-04-18 9:56AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.49% |
| PGR240816P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 58.84% |
| PGR240816P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 65.58% |
| PGR240816P00125000 | 2024-02-05 10:49AM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 51.34% |
| PGR240816P00130000 | 2024-02-20 10:30AM EDT | 130.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 57.67% |
| PGR240816P00135000 | 2024-04-11 3:49PM EDT | 135.00 | 0.49 | 0.00 | 2.25 | 0.00 | - | 2 | 10 | 52.25% |
| PGR240816P00140000 | 2024-04-17 2:25PM EDT | 140.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 1 | 29 | 52.72% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 145.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 58.44% |
| PGR240816P00150000 | 2024-03-18 9:35AM EDT | 150.00 | 1.20 | 0.25 | 0.95 | 0.00 | - | 6 | 14 | 40.38% |
| PGR240816P00155000 | 2024-04-12 12:20PM EDT | 155.00 | 0.90 | 0.25 | 1.20 | 0.00 | - | 1 | 15 | 39.21% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 160.00 | 1.05 | 0.30 | 1.15 | 0.00 | - | 14 | 146 | 35.62% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 165.00 | 0.90 | 0.10 | 1.20 | -0.30 | -25.00% | 35 | 97 | 32.81% |
| PGR240816P00170000 | 2024-04-23 9:36AM EDT | 170.00 | 1.00 | 0.15 | 3.20 | 0.00 | - | 30 | 632 | 39.53% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 175.00 | 1.40 | 0.15 | 2.10 | +0.08 | +6.06% | 1 | 31 | 31.21% |
| PGR240816P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 2.13 | 0.30 | 2.05 | 0.00 | - | 17 | 314 | 27.63% |
| PGR240816P00185000 | 2024-04-26 3:17PM EDT | 185.00 | 2.60 | 1.30 | 3.10 | 0.00 | - | 1 | 140 | 28.17% |
| PGR240816P00190000 | 2024-05-01 2:43PM EDT | 190.00 | 2.81 | 2.95 | 3.20 | -1.29 | -31.46% | 149 | 329 | 24.86% |
| PGR240816P00195000 | 2024-04-29 3:35PM EDT | 195.00 | 5.42 | 3.90 | 4.20 | 0.00 | - | 3 | 352 | 24.02% |
| PGR240816P00200000 | 2024-05-01 11:35AM EDT | 200.00 | 5.15 | 5.20 | 5.50 | -1.15 | -18.25% | 20 | 335 | 23.29% |
| PGR240816P00210000 | 2024-05-01 10:43AM EDT | 210.00 | 8.80 | 8.80 | 9.20 | -1.80 | -16.98% | 28 | 360 | 22.14% |
| PGR240816P00220000 | 2024-05-01 10:50AM EDT | 220.00 | 14.10 | 13.90 | 14.30 | -2.10 | -12.96% | 12 | 24 | 20.72% |
| PGR240816P00230000 | 2024-04-30 11:35AM EDT | 230.00 | 23.30 | 19.20 | 21.10 | -0.80 | -3.32% | 1 | 5 | 19.53% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 250.00 | 44.04 | 35.80 | 40.30 | 0.00 | - | 5 | 0 | 26.83% |
© 2024 Yahoo. All rights reserved.