PGR - The Progressive Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR250117C000600002023-02-09 4:55PM EDT60.0082.0082.5087.500.00--691.72%
PGR250117C000750002023-05-23 11:12AM EDT75.0064.7759.5064.000.00--055.16%
PGR250117C000850002023-02-10 4:25PM EDT85.0060.1061.0066.000.00--069.04%
PGR250117C000900002023-03-15 9:30AM EDT90.0056.000.000.000.00--10.00%
PGR250117C001000002023-06-02 1:57PM EDT100.0039.3038.0043.000.00-1742.72%
PGR250117C001050002023-05-05 11:49AM EDT105.0036.0033.5038.500.00-2039.59%
PGR250117C001100002023-05-16 10:59AM EDT110.0033.2031.5035.500.00--039.19%
PGR250117C001150002023-05-09 12:14PM EDT115.0036.0527.5031.300.00-2236.46%
PGR250117C001200002023-06-09 3:37PM EDT120.0026.0024.0028.50+1.50+6.12%12535.98%
PGR250117C001250002023-05-25 11:37AM EDT125.0023.0020.5025.000.00-12334.13%
PGR250117C001300002023-05-30 9:31AM EDT130.0019.2017.5022.500.00-1933.65%
PGR250117C001350002023-05-22 2:49PM EDT135.0021.5714.5019.500.00-23332.16%
PGR250117C001400002023-06-08 9:33AM EDT140.0014.0012.0017.000.00-19431.20%
PGR250117C001450002023-06-05 12:57PM EDT145.0011.7910.0014.500.00-123929.99%
PGR250117C001500002023-06-01 2:46PM EDT150.009.007.5012.300.00-215528.97%
PGR250117C001550002023-05-12 3:42PM EDT155.0013.806.008.300.00-16924.79%
PGR250117C001600002023-06-02 3:53PM EDT160.006.254.008.700.00-1227.35%
PGR250117C001650002023-04-14 9:50AM EDT165.009.407.6010.400.00-1231.93%
PGR250117C001700002023-03-30 2:29PM EDT170.0011.605.509.200.00--131.67%
PGR250117C001750002023-03-30 2:35PM EDT175.0010.004.307.800.00--130.87%
PGR250117C001800002023-03-30 3:19PM EDT180.008.803.005.500.00--228.09%
PGR250117C001850002023-03-30 2:22PM EDT185.007.402.254.800.00-21028.02%
PGR250117C001900002023-04-20 1:20PM EDT190.003.301.205.000.00-71429.70%
PGR250117C001950002023-06-07 12:01PM EDT195.000.900.003.400.00-2827.31%
PGR250117C002000002023-06-08 2:04PM EDT200.001.000.301.250.00-1172621.97%
PGR250117C002100002023-06-09 2:03PM EDT210.000.700.400.75+0.05+7.69%16321621.46%
PGR250117C002200002023-06-09 2:05PM EDT220.000.550.300.55+0.15+37.50%12273621.83%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR250117P000600002023-05-10 9:30AM EDT60.001.300.009.600.00-21358.73%
PGR250117P000700002023-01-19 10:30AM EDT70.002.600.002.650.00--240.75%
PGR250117P000800002023-03-03 10:30AM EDT80.002.401.905.500.00-2243.16%
PGR250117P000850002022-12-21 10:30AM EDT85.005.300.000.000.00--06.25%
PGR250117P000900002023-05-10 11:19AM EDT90.004.182.604.400.00-2832.62%
PGR250117P000950002023-03-30 12:49PM EDT95.004.202.554.700.00-1130.07%
PGR250117P001000002023-06-02 3:53PM EDT100.005.542.006.900.00-1331.85%
PGR250117P001100002023-05-03 3:10PM EDT110.009.505.0010.000.00-2330.83%
PGR250117P001150002023-01-20 11:10AM EDT115.0011.105.108.700.00-3024.84%
PGR250117P001200002023-01-20 11:10AM EDT120.0012.255.109.200.00-3022.13%
PGR250117P001250002023-06-07 10:28AM EDT125.0011.228.0012.900.00-385124.33%
PGR250117P001300002023-05-16 11:47AM EDT130.0015.4110.0015.000.00-1923.51%
PGR250117P001350002023-06-09 9:38AM EDT135.0014.1512.0016.90-3.45-19.60%15422.03%
PGR250117P001400002023-06-09 9:38AM EDT140.0016.3514.5019.50-1.65-9.17%11121.25%
PGR250117P001450002023-05-30 12:13PM EDT145.0023.0017.0022.000.00-114919.90%
PGR250117P001500002023-05-26 10:24AM EDT150.0023.5020.0025.000.00-13718.86%
PGR250117P001550002023-03-31 3:05PM EDT155.0021.3021.6026.400.00-1114.04%
PGR250117P001600002023-04-05 9:58AM EDT160.0022.9430.3035.000.00--222.66%
PGR250117P001700002023-05-23 12:23PM EDT170.0036.4836.5040.600.00-1016.35%
PGR250117P001750002023-04-13 3:18PM EDT175.0036.6039.7044.400.00-2012.59%
PGR250117P001800002023-03-15 11:21AM EDT180.0043.2040.7044.000.00-200.00%
PGR250117P001850002023-04-06 2:52PM EDT185.0038.8054.0058.000.00-1026.16%
PGR250117P001900002023-04-24 9:30AM EDT190.0055.100.000.000.00--10.00%
PGR250117P002200002023-05-22 11:02AM EDT220.0083.8086.5090.300.00-3025.45%