PGR - The Progressive Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117C00060000 | 2023-02-09 4:55PM EDT | 60.00 | 82.00 | 82.50 | 87.50 | 0.00 | - | - | 6 | 91.72% |
| PGR250117C00075000 | 2023-05-23 11:12AM EDT | 75.00 | 64.77 | 59.50 | 64.00 | 0.00 | - | - | 0 | 55.16% |
| PGR250117C00085000 | 2023-02-10 4:25PM EDT | 85.00 | 60.10 | 61.00 | 66.00 | 0.00 | - | - | 0 | 69.04% |
| PGR250117C00090000 | 2023-03-15 9:30AM EDT | 90.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00100000 | 2023-06-02 1:57PM EDT | 100.00 | 39.30 | 38.00 | 43.00 | 0.00 | - | 1 | 7 | 42.72% |
| PGR250117C00105000 | 2023-05-05 11:49AM EDT | 105.00 | 36.00 | 33.50 | 38.50 | 0.00 | - | 2 | 0 | 39.59% |
| PGR250117C00110000 | 2023-05-16 10:59AM EDT | 110.00 | 33.20 | 31.50 | 35.50 | 0.00 | - | - | 0 | 39.19% |
| PGR250117C00115000 | 2023-05-09 12:14PM EDT | 115.00 | 36.05 | 27.50 | 31.30 | 0.00 | - | 2 | 2 | 36.46% |
| PGR250117C00120000 | 2023-06-09 3:37PM EDT | 120.00 | 26.00 | 24.00 | 28.50 | +1.50 | +6.12% | 1 | 25 | 35.98% |
| PGR250117C00125000 | 2023-05-25 11:37AM EDT | 125.00 | 23.00 | 20.50 | 25.00 | 0.00 | - | 1 | 23 | 34.13% |
| PGR250117C00130000 | 2023-05-30 9:31AM EDT | 130.00 | 19.20 | 17.50 | 22.50 | 0.00 | - | 1 | 9 | 33.65% |
| PGR250117C00135000 | 2023-05-22 2:49PM EDT | 135.00 | 21.57 | 14.50 | 19.50 | 0.00 | - | 2 | 33 | 32.16% |
| PGR250117C00140000 | 2023-06-08 9:33AM EDT | 140.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | 1 | 94 | 31.20% |
| PGR250117C00145000 | 2023-06-05 12:57PM EDT | 145.00 | 11.79 | 10.00 | 14.50 | 0.00 | - | 1 | 239 | 29.99% |
| PGR250117C00150000 | 2023-06-01 2:46PM EDT | 150.00 | 9.00 | 7.50 | 12.30 | 0.00 | - | 2 | 155 | 28.97% |
| PGR250117C00155000 | 2023-05-12 3:42PM EDT | 155.00 | 13.80 | 6.00 | 8.30 | 0.00 | - | 1 | 69 | 24.79% |
| PGR250117C00160000 | 2023-06-02 3:53PM EDT | 160.00 | 6.25 | 4.00 | 8.70 | 0.00 | - | 1 | 2 | 27.35% |
| PGR250117C00165000 | 2023-04-14 9:50AM EDT | 165.00 | 9.40 | 7.60 | 10.40 | 0.00 | - | 1 | 2 | 31.93% |
| PGR250117C00170000 | 2023-03-30 2:29PM EDT | 170.00 | 11.60 | 5.50 | 9.20 | 0.00 | - | - | 1 | 31.67% |
| PGR250117C00175000 | 2023-03-30 2:35PM EDT | 175.00 | 10.00 | 4.30 | 7.80 | 0.00 | - | - | 1 | 30.87% |
| PGR250117C00180000 | 2023-03-30 3:19PM EDT | 180.00 | 8.80 | 3.00 | 5.50 | 0.00 | - | - | 2 | 28.09% |
| PGR250117C00185000 | 2023-03-30 2:22PM EDT | 185.00 | 7.40 | 2.25 | 4.80 | 0.00 | - | 2 | 10 | 28.02% |
| PGR250117C00190000 | 2023-04-20 1:20PM EDT | 190.00 | 3.30 | 1.20 | 5.00 | 0.00 | - | 7 | 14 | 29.70% |
| PGR250117C00195000 | 2023-06-07 12:01PM EDT | 195.00 | 0.90 | 0.00 | 3.40 | 0.00 | - | 2 | 8 | 27.31% |
| PGR250117C00200000 | 2023-06-08 2:04PM EDT | 200.00 | 1.00 | 0.30 | 1.25 | 0.00 | - | 11 | 726 | 21.97% |
| PGR250117C00210000 | 2023-06-09 2:03PM EDT | 210.00 | 0.70 | 0.40 | 0.75 | +0.05 | +7.69% | 163 | 216 | 21.46% |
| PGR250117C00220000 | 2023-06-09 2:05PM EDT | 220.00 | 0.55 | 0.30 | 0.55 | +0.15 | +37.50% | 122 | 736 | 21.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117P00060000 | 2023-05-10 9:30AM EDT | 60.00 | 1.30 | 0.00 | 9.60 | 0.00 | - | 2 | 13 | 58.73% |
| PGR250117P00070000 | 2023-01-19 10:30AM EDT | 70.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 40.75% |
| PGR250117P00080000 | 2023-03-03 10:30AM EDT | 80.00 | 2.40 | 1.90 | 5.50 | 0.00 | - | 2 | 2 | 43.16% |
| PGR250117P00085000 | 2022-12-21 10:30AM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR250117P00090000 | 2023-05-10 11:19AM EDT | 90.00 | 4.18 | 2.60 | 4.40 | 0.00 | - | 2 | 8 | 32.62% |
| PGR250117P00095000 | 2023-03-30 12:49PM EDT | 95.00 | 4.20 | 2.55 | 4.70 | 0.00 | - | 1 | 1 | 30.07% |
| PGR250117P00100000 | 2023-06-02 3:53PM EDT | 100.00 | 5.54 | 2.00 | 6.90 | 0.00 | - | 1 | 3 | 31.85% |
| PGR250117P00110000 | 2023-05-03 3:10PM EDT | 110.00 | 9.50 | 5.00 | 10.00 | 0.00 | - | 2 | 3 | 30.83% |
| PGR250117P00115000 | 2023-01-20 11:10AM EDT | 115.00 | 11.10 | 5.10 | 8.70 | 0.00 | - | 3 | 0 | 24.84% |
| PGR250117P00120000 | 2023-01-20 11:10AM EDT | 120.00 | 12.25 | 5.10 | 9.20 | 0.00 | - | 3 | 0 | 22.13% |
| PGR250117P00125000 | 2023-06-07 10:28AM EDT | 125.00 | 11.22 | 8.00 | 12.90 | 0.00 | - | 38 | 51 | 24.33% |
| PGR250117P00130000 | 2023-05-16 11:47AM EDT | 130.00 | 15.41 | 10.00 | 15.00 | 0.00 | - | 1 | 9 | 23.51% |
| PGR250117P00135000 | 2023-06-09 9:38AM EDT | 135.00 | 14.15 | 12.00 | 16.90 | -3.45 | -19.60% | 1 | 54 | 22.03% |
| PGR250117P00140000 | 2023-06-09 9:38AM EDT | 140.00 | 16.35 | 14.50 | 19.50 | -1.65 | -9.17% | 1 | 11 | 21.25% |
| PGR250117P00145000 | 2023-05-30 12:13PM EDT | 145.00 | 23.00 | 17.00 | 22.00 | 0.00 | - | 1 | 149 | 19.90% |
| PGR250117P00150000 | 2023-05-26 10:24AM EDT | 150.00 | 23.50 | 20.00 | 25.00 | 0.00 | - | 1 | 37 | 18.86% |
| PGR250117P00155000 | 2023-03-31 3:05PM EDT | 155.00 | 21.30 | 21.60 | 26.40 | 0.00 | - | 1 | 1 | 14.04% |
| PGR250117P00160000 | 2023-04-05 9:58AM EDT | 160.00 | 22.94 | 30.30 | 35.00 | 0.00 | - | - | 2 | 22.66% |
| PGR250117P00170000 | 2023-05-23 12:23PM EDT | 170.00 | 36.48 | 36.50 | 40.60 | 0.00 | - | 1 | 0 | 16.35% |
| PGR250117P00175000 | 2023-04-13 3:18PM EDT | 175.00 | 36.60 | 39.70 | 44.40 | 0.00 | - | 2 | 0 | 12.59% |
| PGR250117P00180000 | 2023-03-15 11:21AM EDT | 180.00 | 43.20 | 40.70 | 44.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117P00185000 | 2023-04-06 2:52PM EDT | 185.00 | 38.80 | 54.00 | 58.00 | 0.00 | - | 1 | 0 | 26.16% |
| PGR250117P00190000 | 2023-04-24 9:30AM EDT | 190.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR250117P00220000 | 2023-05-22 11:02AM EDT | 220.00 | 83.80 | 86.50 | 90.30 | 0.00 | - | 3 | 0 | 25.45% |
© 2023 Yahoo. All rights reserved.