The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220C00130000 | 2024-04-11 11:21AM EDT | 130.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PGR241220C00135000 | 2024-03-08 2:26PM EDT | 135.00 | 68.87 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 52.64% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 155.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PGR241220C00160000 | 2024-04-09 11:38AM EDT | 160.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 165.00 | 52.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PGR241220C00175000 | 2024-05-01 10:21AM EDT | 175.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR241220C00180000 | 2024-05-01 1:29PM EDT | 180.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 185.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 190.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PGR241220C00195000 | 2024-05-01 1:31PM EDT | 195.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PGR241220C00200000 | 2024-05-01 2:41PM EDT | 200.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR241220C00210000 | 2024-05-01 10:57AM EDT | 210.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PGR241220C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PGR241220C00230000 | 2024-05-01 3:31PM EDT | 230.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PGR241220C00240000 | 2024-04-22 12:33PM EDT | 240.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PGR241220C00250000 | 2024-05-01 10:40AM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PGR241220C00260000 | 2024-04-25 2:59PM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PGR241220C00270000 | 2024-04-26 10:57AM EDT | 270.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PGR241220C00280000 | 2024-04-26 10:32AM EDT | 280.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR241220C00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR241220C00300000 | 2024-04-11 3:20PM EDT | 300.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PGR241220C00310000 | 2024-04-11 3:19PM EDT | 310.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220P00090000 | 2024-02-09 1:59PM EDT | 90.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 5 | 63.60% |
| PGR241220P00125000 | 2024-01-18 2:12PM EDT | 125.00 | 2.60 | 1.40 | 2.75 | 0.00 | - | 3 | 3 | 49.78% |
| PGR241220P00135000 | 2024-04-23 9:30AM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PGR241220P00145000 | 2024-04-12 12:57PM EDT | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 160.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR241220P00165000 | 2024-04-04 3:11PM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PGR241220P00175000 | 2024-04-10 12:12PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 185.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 190.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PGR241220P00195000 | 2024-04-18 1:26PM EDT | 195.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PGR241220P00200000 | 2024-04-26 2:07PM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 210.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PGR241220P00220000 | 2024-05-01 10:53AM EDT | 220.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PGR241220P00230000 | 2024-04-24 10:34AM EDT | 230.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR241220P00240000 | 2024-04-24 12:46PM EDT | 240.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.