The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117C00060000 | 2024-01-24 1:02PM EDT | 60.00 | 121.66 | 131.00 | 136.00 | 0.00 | - | 1 | 8 | 0.00% |
| PGR250117C00075000 | 2023-05-23 11:12AM EDT | 75.00 | 64.77 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| PGR250117C00085000 | 2023-08-09 3:49PM EDT | 85.00 | 49.20 | 55.00 | 60.00 | 0.00 | - | 7 | 8 | 0.00% |
| PGR250117C00090000 | 2024-02-01 11:56AM EDT | 90.00 | 92.40 | 99.50 | 104.50 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00095000 | 2023-11-02 1:59PM EDT | 95.00 | 69.59 | 70.50 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00100000 | 2024-04-19 9:55AM EDT | 100.00 | 116.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PGR250117C00105000 | 2023-08-25 2:20PM EDT | 105.00 | 39.15 | 46.00 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| PGR250117C00110000 | 2024-04-01 10:39AM EDT | 110.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00115000 | 2024-01-24 11:10AM EDT | 115.00 | 69.40 | 79.50 | 84.50 | 0.00 | - | 8 | 30 | 0.00% |
| PGR250117C00120000 | 2024-02-29 4:47PM EDT | 120.00 | 79.00 | 90.10 | 95.00 | 0.00 | - | 2 | 14 | 49.65% |
| PGR250117C00125000 | 2023-12-14 1:50PM EDT | 125.00 | 38.37 | 49.30 | 52.40 | 0.00 | - | 1 | 27 | 0.00% |
| PGR250117C00130000 | 2024-04-04 9:42AM EDT | 130.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00135000 | 2024-02-26 3:04PM EDT | 135.00 | 65.20 | 75.50 | 80.00 | 0.00 | - | 1 | 51 | 41.16% |
| PGR250117C00140000 | 2024-04-05 3:28PM EDT | 140.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00145000 | 2024-03-11 12:46PM EDT | 145.00 | 60.00 | 66.50 | 71.00 | 0.00 | - | 9 | 243 | 39.34% |
| PGR250117C00150000 | 2024-04-19 11:48AM EDT | 150.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117C00155000 | 2024-02-16 3:38PM EDT | 155.00 | 45.70 | 57.60 | 62.00 | 0.00 | - | 1 | 76 | 36.88% |
| PGR250117C00160000 | 2024-04-19 10:51AM EDT | 160.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 165.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 170.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117C00175000 | 2024-04-22 1:22PM EDT | 175.00 | 50.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PGR250117C00180000 | 2024-04-23 1:55PM EDT | 180.00 | 45.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00185000 | 2024-04-22 1:23PM EDT | 185.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PGR250117C00190000 | 2024-04-18 9:48AM EDT | 190.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00195000 | 2024-04-23 1:57PM EDT | 195.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00200000 | 2024-04-23 3:38PM EDT | 200.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR250117C00220000 | 2024-04-24 12:39PM EDT | 220.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PGR250117C00230000 | 2024-04-15 9:33AM EDT | 230.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PGR250117C00240000 | 2024-04-24 10:40AM EDT | 240.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PGR250117C00250000 | 2024-04-22 2:21PM EDT | 250.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PGR250117C00260000 | 2024-04-24 11:52AM EDT | 260.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR250117C00270000 | 2024-04-22 3:46PM EDT | 270.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PGR250117C00280000 | 2024-04-19 1:25PM EDT | 280.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PGR250117C00290000 | 2024-04-23 3:04PM EDT | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PGR250117C00300000 | 2024-04-19 12:50PM EDT | 300.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR250117C00310000 | 2024-04-24 1:11PM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117P00060000 | 2024-03-12 3:00PM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 130 | 64.26% |
| PGR250117P00070000 | 2023-01-19 10:30AM EDT | 70.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 75.34% |
| PGR250117P00075000 | 2023-12-20 2:43PM EDT | 75.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 81.26% |
| PGR250117P00080000 | 2024-04-09 12:58PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR250117P00085000 | 2023-09-18 11:45AM EDT | 85.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 71.39% |
| PGR250117P00090000 | 2024-03-18 2:41PM EDT | 90.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 60 | 55.10% |
| PGR250117P00095000 | 2024-03-01 1:01PM EDT | 95.00 | 1.28 | 0.15 | 1.80 | 0.00 | - | 13 | 59 | 53.00% |
| PGR250117P00100000 | 2024-03-07 4:57PM EDT | 100.00 | 1.05 | 0.00 | 1.85 | 0.00 | - | 1 | 24 | 56.93% |
| PGR250117P00105000 | 2023-12-01 2:55PM EDT | 105.00 | 1.75 | 1.30 | 5.00 | 0.00 | - | 4 | 133 | 61.04% |
| PGR250117P00110000 | 2024-03-01 1:01PM EDT | 110.00 | 1.64 | 0.50 | 2.05 | 0.00 | - | 13 | 88 | 51.86% |
| PGR250117P00115000 | 2024-03-12 1:33PM EDT | 115.00 | 2.00 | 0.40 | 2.15 | 0.00 | - | 1 | 31 | 49.41% |
| PGR250117P00120000 | 2024-03-26 1:02PM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR250117P00125000 | 2024-04-19 11:45AM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PGR250117P00130000 | 2024-04-04 9:30AM EDT | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PGR250117P00135000 | 2024-04-12 9:39AM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PGR250117P00140000 | 2024-04-05 1:51PM EDT | 140.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| PGR250117P00145000 | 2024-02-21 11:28AM EDT | 145.00 | 3.70 | 1.50 | 3.00 | 0.00 | - | 1 | 87 | 36.70% |
| PGR250117P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR250117P00155000 | 2024-04-05 2:48PM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR250117P00160000 | 2024-04-10 2:32PM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PGR250117P00165000 | 2024-04-10 2:58PM EDT | 165.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR250117P00170000 | 2024-04-22 1:04PM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PGR250117P00175000 | 2024-04-19 1:11PM EDT | 175.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PGR250117P00180000 | 2024-03-28 1:35PM EDT | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PGR250117P00185000 | 2024-04-12 10:15AM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PGR250117P00190000 | 2024-04-18 11:02AM EDT | 190.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PGR250117P00200000 | 2024-04-22 2:13PM EDT | 200.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PGR250117P00210000 | 2024-04-24 1:24PM EDT | 210.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| PGR250117P00220000 | 2024-04-12 9:40AM EDT | 220.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117P00230000 | 2024-04-19 12:37PM EDT | 230.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PGR250117P00300000 | 2024-04-08 9:30AM EDT | 300.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.