The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117C00060000 | 2023-08-14 8:30AM EST | 60.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PGR250117C00075000 | 2023-05-23 10:12AM EST | 75.00 | 64.77 | 59.00 | 63.50 | 0.00 | - | - | 0 | 0.00% |
| PGR250117C00085000 | 2023-08-09 2:49PM EST | 85.00 | 49.20 | 55.00 | 60.00 | 0.00 | - | 7 | 8 | 0.00% |
| PGR250117C00090000 | 2023-11-20 12:25PM EST | 90.00 | 73.98 | 76.90 | 80.20 | 0.00 | - | 2 | 1 | 53.74% |
| PGR250117C00095000 | 2023-11-02 12:59PM EST | 95.00 | 69.59 | 72.60 | 75.80 | 0.00 | - | - | 1 | 52.01% |
| PGR250117C00100000 | 2023-08-16 8:53AM EST | 100.00 | 46.00 | 46.00 | 48.10 | 0.00 | - | 5 | 59 | 0.00% |
| PGR250117C00105000 | 2023-08-25 1:20PM EST | 105.00 | 39.15 | 46.00 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| PGR250117C00110000 | 2023-11-28 12:49PM EST | 110.00 | 60.55 | 59.60 | 61.50 | +20.60 | +51.56% | 1 | 2 | 47.17% |
| PGR250117C00115000 | 2023-10-05 1:53PM EST | 115.00 | 38.60 | 50.00 | 51.20 | 0.00 | - | 2 | 42 | 29.61% |
| PGR250117C00120000 | 2023-11-20 12:25PM EST | 120.00 | 48.48 | 51.80 | 54.00 | 0.00 | - | 2 | 22 | 45.52% |
| PGR250117C00125000 | 2023-10-17 12:20PM EST | 125.00 | 44.52 | 45.00 | 45.70 | 0.00 | - | 1 | 27 | 35.06% |
| PGR250117C00130000 | 2023-11-20 2:04PM EST | 130.00 | 41.10 | 42.80 | 44.80 | 0.00 | - | 1 | 48 | 39.91% |
| PGR250117C00135000 | 2023-11-27 9:37AM EST | 135.00 | 40.10 | 39.30 | 42.00 | 0.00 | - | 2 | 51 | 40.34% |
| PGR250117C00140000 | 2023-11-21 9:47AM EST | 140.00 | 34.60 | 35.50 | 37.30 | 0.00 | - | 6 | 142 | 37.23% |
| PGR250117C00145000 | 2023-09-28 10:29AM EST | 145.00 | 18.00 | 26.10 | 28.10 | 0.00 | - | 1 | 239 | 26.67% |
| PGR250117C00150000 | 2023-11-27 1:44PM EST | 150.00 | 29.45 | 28.90 | 30.30 | 0.00 | - | 1 | 183 | 34.72% |
| PGR250117C00155000 | 2023-10-20 9:25AM EST | 155.00 | 24.20 | 21.90 | 23.10 | 0.00 | - | 1 | 71 | 27.60% |
| PGR250117C00160000 | 2023-11-22 9:47AM EST | 160.00 | 22.00 | 22.50 | 23.90 | 0.00 | - | 5 | 82 | 32.39% |
| PGR250117C00165000 | 2023-11-28 1:54PM EST | 165.00 | 19.91 | 19.60 | 20.40 | -0.39 | -1.92% | 6 | 69 | 30.48% |
| PGR250117C00170000 | 2023-11-24 11:55AM EST | 170.00 | 17.70 | 17.00 | 18.80 | 0.00 | - | 5 | 55 | 31.09% |
| PGR250117C00175000 | 2023-11-28 2:28PM EST | 175.00 | 15.30 | 14.70 | 16.30 | +1.40 | +10.07% | 6 | 253 | 30.16% |
| PGR250117C00180000 | 2023-10-31 12:25PM EST | 180.00 | 12.13 | 12.60 | 13.50 | 0.00 | - | 5 | 15 | 28.54% |
| PGR250117C00185000 | 2023-11-01 8:45AM EST | 185.00 | 10.80 | 10.70 | 12.20 | 0.00 | - | 2 | 10 | 28.86% |
| PGR250117C00190000 | 2023-11-06 12:50PM EST | 190.00 | 8.30 | 8.90 | 11.10 | 0.00 | - | 10 | 14 | 29.26% |
| PGR250117C00195000 | 2023-11-20 10:13AM EST | 195.00 | 6.30 | 7.60 | 8.60 | 0.00 | - | 1 | 104 | 27.27% |
| PGR250117C00200000 | 2023-11-03 8:45AM EST | 200.00 | 4.80 | 6.50 | 6.90 | 0.00 | - | 1 | 720 | 26.20% |
| PGR250117C00210000 | 2023-10-19 10:13AM EST | 210.00 | 4.50 | 3.50 | 3.80 | 0.00 | - | 1 | 616 | 23.40% |
| PGR250117C00220000 | 2023-11-28 3:47PM EST | 220.00 | 3.10 | 2.60 | 4.10 | -0.10 | -3.13% | 38 | 2,237 | 26.68% |
| PGR250117C00230000 | 2023-11-15 1:24PM EST | 230.00 | 2.00 | 1.75 | 2.15 | 0.00 | - | - | 150 | 24.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117P00060000 | 2023-11-14 1:04PM EST | 60.00 | 0.65 | 0.50 | 1.80 | 0.00 | - | 34 | 120 | 56.30% |
| PGR250117P00070000 | 2023-01-19 9:30AM EST | 70.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 58.70% |
| PGR250117P00075000 | 2023-09-27 11:14AM EST | 75.00 | 1.11 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 53.74% |
| PGR250117P00080000 | 2023-11-15 11:59AM EST | 80.00 | 1.47 | 0.50 | 2.20 | 0.00 | - | 11 | 22 | 48.32% |
| PGR250117P00085000 | 2023-09-18 10:45AM EST | 85.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 55.68% |
| PGR250117P00090000 | 2023-11-15 11:59AM EST | 90.00 | 1.82 | 0.80 | 2.50 | 0.00 | - | 11 | 27 | 42.95% |
| PGR250117P00095000 | 2023-08-28 8:55AM EST | 95.00 | 4.00 | 1.80 | 3.10 | 0.00 | - | 15 | 34 | 42.23% |
| PGR250117P00100000 | 2023-10-31 1:16PM EST | 100.00 | 2.09 | 1.30 | 3.40 | 0.00 | - | 3 | 24 | 40.14% |
| PGR250117P00105000 | 2023-11-14 2:30PM EST | 105.00 | 2.40 | 1.60 | 3.20 | 0.00 | - | 1 | 129 | 36.33% |
| PGR250117P00110000 | 2023-11-20 1:37PM EST | 110.00 | 2.32 | 1.85 | 3.50 | 0.00 | - | 10 | 55 | 34.35% |
| PGR250117P00115000 | 2023-10-30 2:38PM EST | 115.00 | 4.20 | 2.15 | 3.90 | 0.00 | - | 2 | 27 | 32.62% |
| PGR250117P00120000 | 2023-10-24 2:56PM EST | 120.00 | 4.80 | 3.00 | 3.30 | 0.00 | - | 1 | 42 | 28.07% |
| PGR250117P00125000 | 2023-11-21 2:04PM EST | 125.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 40 | 289 | 27.20% |
| PGR250117P00130000 | 2023-11-22 11:56AM EST | 130.00 | 4.50 | 4.00 | 5.00 | 0.00 | - | 3 | 121 | 26.75% |
| PGR250117P00135000 | 2023-11-28 1:57PM EST | 135.00 | 5.40 | 5.20 | 5.70 | -0.62 | -10.30% | 16 | 259 | 25.36% |
| PGR250117P00140000 | 2023-11-14 10:42AM EST | 140.00 | 7.50 | 6.20 | 7.00 | 0.00 | - | 100 | 175 | 24.91% |
| PGR250117P00145000 | 2023-11-20 9:45AM EST | 145.00 | 9.10 | 7.30 | 7.70 | 0.00 | - | 1 | 80 | 23.09% |
| PGR250117P00150000 | 2023-11-27 1:05PM EST | 150.00 | 8.60 | 8.70 | 9.70 | 0.00 | - | 11 | 66 | 23.20% |
| PGR250117P00155000 | 2023-11-27 2:51PM EST | 155.00 | 10.20 | 10.20 | 10.80 | 0.00 | - | 101 | 636 | 21.53% |
| PGR250117P00160000 | 2023-11-22 11:06AM EST | 160.00 | 12.70 | 11.90 | 13.50 | 0.00 | - | 2 | 27 | 21.95% |
| PGR250117P00165000 | 2023-11-21 1:35PM EST | 165.00 | 14.80 | 14.00 | 14.70 | 0.00 | - | 2 | 45 | 19.80% |
| PGR250117P00170000 | 2023-11-21 12:08PM EST | 170.00 | 17.60 | 16.30 | 18.30 | 0.00 | - | 1 | 40 | 20.74% |
| PGR250117P00175000 | 2023-11-16 1:55PM EST | 175.00 | 22.20 | 18.90 | 19.80 | 0.00 | - | 1 | 1 | 18.24% |
| PGR250117P00180000 | 2023-11-20 1:46PM EST | 180.00 | 24.40 | 21.90 | 23.60 | 0.00 | - | 2 | 5 | 18.71% |
| PGR250117P00185000 | 2023-11-21 1:48PM EST | 185.00 | 26.30 | 24.70 | 27.30 | 0.00 | - | 1 | 16 | 18.67% |
| PGR250117P00190000 | 2023-11-28 3:01PM EST | 190.00 | 29.38 | 28.90 | 31.20 | -1.32 | -4.30% | 6 | 15 | 18.63% |
| PGR250117P00200000 | 2023-11-28 3:28PM EST | 200.00 | 37.50 | 37.20 | 37.70 | +0.30 | +0.81% | 14 | 32 | 13.70% |
| PGR250117P00220000 | 2023-05-22 10:02AM EST | 220.00 | 83.80 | 88.00 | 92.30 | 0.00 | - | 3 | 0 | 72.55% |
© 2023 Yahoo. All rights reserved.