The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115C00120000 | 2024-04-16 9:41AM EDT | 120.00 | 92.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 150.00 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR241115C00155000 | 2024-03-18 3:34PM EDT | 155.00 | 58.00 | 58.00 | 62.60 | 0.00 | - | - | 4 | 45.76% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 160.00 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 185.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 190.00 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 7.35% |
| PGR241115C00195000 | 2024-04-19 10:24AM EDT | 195.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| PGR241115C00200000 | 2024-05-01 1:29PM EDT | 200.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PGR241115C00210000 | 2024-04-19 10:42AM EDT | 210.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PGR241115C00220000 | 2024-05-01 3:49PM EDT | 220.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 1.56% |
| PGR241115C00230000 | 2024-04-22 1:58PM EDT | 230.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 68 | 104 | 3.13% |
| PGR241115C00240000 | 2024-04-22 2:04PM EDT | 240.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 3.13% |
| PGR241115C00250000 | 2024-04-25 10:15AM EDT | 250.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| PGR241115C00260000 | 2024-04-30 10:36AM EDT | 260.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 6.25% |
| PGR241115C00270000 | 2024-02-21 10:30AM EDT | 270.00 | 1.10 | 0.55 | 3.60 | 0.00 | - | - | 2 | 29.94% |
| PGR241115C00280000 | 2024-04-15 3:31PM EDT | 280.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PGR241115C00290000 | 2024-04-11 3:44PM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| PGR241115C00300000 | 2024-03-26 9:30AM EDT | 300.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PGR241115C00310000 | 2024-04-11 3:50PM EDT | 310.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 150.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 40.38% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 160.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| PGR241115P00165000 | 2024-05-01 10:49AM EDT | 165.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 10 | 1,204 | 6.25% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 170.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 256 | 257 | 6.25% |
| PGR241115P00175000 | 2024-04-01 12:11PM EDT | 175.00 | 3.95 | 2.60 | 2.80 | 0.00 | - | - | 2 | 25.17% |
| PGR241115P00195000 | 2024-05-01 2:42PM EDT | 195.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 56 | 62 | 3.13% |
| PGR241115P00210000 | 2024-05-01 2:50PM EDT | 210.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 64 | 86 | 0.39% |
| PGR241115P00220000 | 2024-05-01 11:26AM EDT | 220.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 230.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 250.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PGR241115P00260000 | 2024-04-19 11:50AM EDT | 260.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.