The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117C00075000 | 2022-09-26 8:49AM EST | 75.00 | 52.07 | 52.60 | 57.40 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00085000 | 2022-10-25 2:59PM EST | 85.00 | 46.35 | 51.50 | 56.50 | 0.00 | - | - | 1 | 33.03% |
| PGR250117C00100000 | 2023-01-30 9:43AM EST | 100.00 | 45.75 | 45.50 | 50.40 | 0.00 | - | - | 5 | 42.47% |
| PGR250117C00110000 | 2022-11-14 12:11AM EST | 110.00 | 35.78 | 32.00 | 37.00 | 0.00 | - | - | 2 | 29.51% |
| PGR250117C00120000 | 2023-01-03 9:37AM EST | 120.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PGR250117C00125000 | 2022-09-13 10:16AM EST | 125.00 | 25.10 | 13.60 | 17.90 | 0.00 | - | 20 | 20 | 14.07% |
| PGR250117C00130000 | 2022-10-25 9:58AM EST | 130.00 | 18.90 | 21.50 | 26.50 | 0.00 | - | - | 1 | 30.26% |
| PGR250117C00135000 | 2022-12-23 1:21PM EST | 135.00 | 21.00 | 15.50 | 20.50 | 0.00 | - | 5 | 35 | 25.24% |
| PGR250117C00140000 | 2022-11-11 3:16PM EST | 140.00 | 14.50 | 15.50 | 20.50 | 0.00 | - | 82 | 96 | 28.09% |
| PGR250117C00145000 | 2022-12-09 11:27AM EST | 145.00 | 17.40 | 16.00 | 21.00 | 0.00 | - | 2 | 123 | 31.28% |
| PGR250117C00150000 | 2022-11-10 10:46AM EST | 150.00 | 14.30 | 11.50 | 16.50 | 0.00 | - | 1 | 141 | 27.73% |
| PGR250117C00155000 | 2023-01-25 1:05PM EST | 155.00 | 11.70 | 11.00 | 13.80 | 0.00 | - | 61 | 66 | 26.31% |
| PGR250117C00180000 | 2022-10-31 9:37AM EST | 180.00 | 6.90 | 4.00 | 9.00 | 0.00 | - | - | 1 | 28.08% |
| PGR250117C00185000 | 2022-12-09 11:42AM EST | 185.00 | 6.10 | 3.50 | 8.50 | 0.00 | - | 2 | 8 | 28.68% |
| PGR250117C00190000 | 2022-12-15 10:17AM EST | 190.00 | 4.00 | 1.50 | 6.50 | 0.00 | - | 1 | 12 | 26.82% |
| PGR250117C00195000 | 2022-12-09 11:36AM EST | 195.00 | 4.80 | 2.00 | 7.00 | 0.00 | - | 6 | 8 | 28.82% |
| PGR250117C00200000 | 2023-02-01 2:52PM EST | 200.00 | 2.40 | 1.75 | 3.40 | 0.00 | - | 4 | 395 | 23.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117P00060000 | 2023-01-20 12:24PM EST | 60.00 | 1.52 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 44.01% |
| PGR250117P00070000 | 2023-01-19 9:30AM EST | 70.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 38.89% |
| PGR250117P00085000 | 2022-12-21 9:30AM EST | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR250117P00095000 | 2022-12-21 9:30AM EST | 95.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR250117P00100000 | 2022-11-02 10:23AM EST | 100.00 | 7.00 | 4.50 | 9.50 | 0.00 | - | - | 1 | 36.58% |
| PGR250117P00115000 | 2023-01-20 10:10AM EST | 115.00 | 11.10 | 5.40 | 9.50 | 0.00 | - | 3 | 0 | 26.82% |
| PGR250117P00120000 | 2023-01-20 10:10AM EST | 120.00 | 12.25 | 5.80 | 10.30 | 0.00 | - | 3 | 0 | 24.95% |
| PGR250117P00125000 | 2022-11-08 2:37PM EST | 125.00 | 14.00 | 12.10 | 16.90 | 0.00 | - | 5 | 8 | 31.31% |
| PGR250117P00130000 | 2022-10-31 10:10AM EST | 130.00 | 17.00 | 14.10 | 18.90 | 0.00 | - | 1 | 2 | 30.50% |
| PGR250117P00135000 | 2023-01-26 9:45AM EST | 135.00 | 13.00 | 12.50 | 13.90 | 0.00 | - | 1 | 51 | 20.14% |
| PGR250117P00140000 | 2022-10-31 11:11AM EST | 140.00 | 21.90 | 19.00 | 24.00 | 0.00 | - | 2 | 2 | 29.77% |
| PGR250117P00145000 | 2022-12-09 12:00PM EST | 145.00 | 24.50 | 17.50 | 22.50 | 0.00 | - | - | 2 | 23.81% |
| PGR250117P00150000 | 2022-12-28 11:45AM EST | 150.00 | 26.00 | 18.00 | 23.00 | 0.00 | - | 1 | 6 | 20.24% |
| PGR250117P00175000 | 2023-01-19 9:31AM EST | 175.00 | 47.10 | 35.10 | 39.40 | 0.00 | - | 1 | 0 | 15.30% |
| PGR250117P00180000 | 2022-11-02 1:02PM EST | 180.00 | 56.30 | 46.50 | 51.50 | 0.00 | - | 1 | 1 | 28.49% |
| PGR250117P00190000 | 2022-09-12 11:09AM EST | 190.00 | 61.38 | 64.60 | 69.20 | 0.00 | - | - | 5 | 41.96% |
© 2023 Yahoo. All rights reserved.
