The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018C00090000 | 2024-03-22 11:45AM EDT | 90.00 | 120.50 | 124.80 | 129.50 | 0.00 | - | 1 | 1 | 121.74% |
| PGR241018C00100000 | 2024-03-15 9:30AM EDT | 100.00 | 104.00 | 104.50 | 109.10 | 0.00 | - | - | 10 | 61.84% |
| PGR241018C00135000 | 2024-03-15 1:11PM EDT | 135.00 | 75.10 | 71.00 | 75.70 | 0.00 | - | 2 | 2 | 48.94% |
| PGR241018C00140000 | 2024-03-15 1:14PM EDT | 140.00 | 70.40 | 66.10 | 71.00 | 0.00 | - | - | 2 | 47.05% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 150.00 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 53.82% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 165.00 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 54.30% |
| PGR241018C00170000 | 2024-04-19 10:34AM EDT | 170.00 | 49.28 | 42.90 | 46.60 | 0.00 | - | 1 | 23 | 43.89% |
| PGR241018C00175000 | 2024-04-12 1:06PM EDT | 175.00 | 38.00 | 39.90 | 41.50 | 0.00 | - | 2 | 2 | 39.98% |
| PGR241018C00180000 | 2024-04-16 10:52AM EDT | 180.00 | 37.40 | 33.90 | 37.90 | 0.00 | - | 1 | 3 | 39.42% |
| PGR241018C00185000 | 2024-04-05 3:06PM EDT | 185.00 | 36.20 | 31.80 | 32.50 | 0.00 | - | 1 | 23 | 34.81% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 190.00 | 31.08 | 26.40 | 28.60 | 0.00 | - | 1 | 7 | 33.25% |
| PGR241018C00195000 | 2024-03-18 9:30AM EDT | 195.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PGR241018C00200000 | 2024-04-22 9:59AM EDT | 200.00 | 26.20 | 21.20 | 21.70 | 0.00 | - | 110 | 118 | 31.00% |
| PGR241018C00210000 | 2024-04-24 2:41PM EDT | 210.00 | 15.00 | 14.90 | 15.80 | -3.13 | -17.26% | 2 | 50 | 29.16% |
| PGR241018C00220000 | 2024-04-26 1:19PM EDT | 220.00 | 11.20 | 10.40 | 11.20 | -1.30 | -10.40% | 24 | 175 | 28.03% |
| PGR241018C00230000 | 2024-04-26 2:56PM EDT | 230.00 | 7.60 | 6.90 | 7.60 | -0.80 | -9.52% | 14 | 127 | 27.05% |
| PGR241018C00240000 | 2024-04-26 1:44PM EDT | 240.00 | 4.98 | 4.70 | 5.00 | -1.68 | -25.23% | 4 | 162 | 26.35% |
| PGR241018C00250000 | 2024-04-24 12:01PM EDT | 250.00 | 4.00 | 3.00 | 3.30 | 0.00 | - | 3 | 4 | 26.13% |
| PGR241018C00260000 | 2024-04-26 10:54AM EDT | 260.00 | 1.90 | 1.90 | 2.45 | -1.40 | -42.42% | 2 | 34 | 27.01% |
| PGR241018C00270000 | 2024-04-25 10:57AM EDT | 270.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 3 | 275 | 25.84% |
| PGR241018C00280000 | 2024-04-11 3:57PM EDT | 280.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | - | 2 | 26.40% |
| PGR241018C00290000 | 2024-04-15 2:25PM EDT | 290.00 | 0.75 | 0.20 | 1.85 | 0.00 | - | 1 | 1 | 33.23% |
| PGR241018C00300000 | 2024-04-03 2:08PM EDT | 300.00 | 0.85 | 0.10 | 1.65 | 0.00 | - | 1 | 2 | 34.76% |
| PGR241018C00310000 | 2024-04-11 3:51PM EDT | 310.00 | 0.75 | 0.05 | 1.55 | 0.00 | - | 3 | 4 | 36.55% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 48.05% |
| PGR241018P00145000 | 2024-01-29 12:32PM EDT | 145.00 | 2.85 | 1.65 | 2.20 | 0.00 | - | 3 | 3 | 40.31% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 150.00 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 45.72% |
| PGR241018P00155000 | 2024-03-25 9:30AM EDT | 155.00 | 1.85 | 0.60 | 1.35 | 0.00 | - | 1 | 26 | 30.29% |
| PGR241018P00160000 | 2024-04-25 10:45AM EDT | 160.00 | 1.35 | 1.30 | 1.50 | 0.00 | - | 25 | 95 | 28.43% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 165.00 | 2.10 | 1.60 | 1.85 | 0.00 | - | 6 | 555 | 27.36% |
| PGR241018P00170000 | 2024-04-03 3:26PM EDT | 170.00 | 2.80 | 2.05 | 2.25 | 0.00 | - | 1 | 3 | 26.18% |
| PGR241018P00175000 | 2024-04-09 3:47PM EDT | 175.00 | 3.50 | 2.60 | 4.80 | 0.00 | - | 1 | 11 | 30.94% |
| PGR241018P00180000 | 2024-04-11 10:49AM EDT | 180.00 | 4.70 | 3.20 | 3.60 | 0.00 | - | - | 43 | 24.62% |
| PGR241018P00185000 | 2024-04-24 1:54PM EDT | 185.00 | 3.70 | 4.10 | 4.50 | 0.00 | - | 17 | 58 | 23.83% |
| PGR241018P00190000 | 2024-04-25 10:09AM EDT | 190.00 | 5.05 | 5.20 | 5.60 | 0.00 | - | 1 | 68 | 23.07% |
| PGR241018P00195000 | 2024-04-25 3:50PM EDT | 195.00 | 5.45 | 6.50 | 8.70 | 0.00 | - | 1 | 39 | 25.78% |
| PGR241018P00200000 | 2024-04-23 12:41PM EDT | 200.00 | 6.80 | 8.20 | 10.20 | 0.00 | - | 3 | 133 | 24.68% |
| PGR241018P00210000 | 2024-04-26 3:53PM EDT | 210.00 | 12.40 | 11.90 | 12.80 | +1.56 | +14.39% | 25 | 144 | 20.50% |
| PGR241018P00220000 | 2024-04-24 12:54PM EDT | 220.00 | 15.80 | 16.40 | 20.10 | 0.00 | - | 40 | 49 | 22.54% |
© 2024 Yahoo. All rights reserved.