The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 0.00 | - | 1 | 8 | 60.00 | 1.40 | 0.00 | - | 2 | 97 |
| - | - | - | - | - | 70.00 | 2.60 | 0.00 | - | - | 2 |
| 64.77 | 0.00 | - | - | 0 | 75.00 | 1.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 1.39 | 0.00 | - | 9 | 11 |
| 49.20 | 0.00 | - | 7 | 8 | 85.00 | 1.50 | 0.00 | - | 2 | 2 |
| 46.00 | 0.00 | - | 2 | 3 | 90.00 | 1.75 | 0.00 | - | 2 | 17 |
| 43.60 | 0.00 | - | - | 1 | 95.00 | 4.00 | 0.00 | - | 15 | 34 |
| 46.00 | 0.00 | - | 5 | 59 | 100.00 | 3.40 | 0.00 | - | 1 | 23 |
| 39.15 | 0.00 | - | 1 | 1 | 105.00 | 3.80 | 0.00 | - | 4 | 129 |
| 39.51 | 0.00 | - | 1 | 3 | 110.00 | 4.35 | 0.00 | - | 2 | 43 |
| 33.10 | 0.00 | - | 2 | 50 | 115.00 | 5.00 | 0.00 | - | 2 | 27 |
| 32.61 | 0.00 | - | 3 | 22 | 120.00 | 6.00 | 0.00 | - | 6 | 42 |
| 27.82 | 0.00 | - | 1 | 34 | 125.00 | 8.00 | 0.00 | - | 1 | 72 |
| 26.20 | 0.00 | - | 3 | 51 | 130.00 | 13.40 | 0.00 | - | 1 | 46 |
| 25.09 | 0.00 | - | 1 | 53 | 135.00 | 9.95 | 0.00 | - | 2 | 161 |
| 21.91 | -0.42 | -1.88% | 1 | 145 | 140.00 | 12.97 | 0.00 | - | 1 | 15 |
| 18.61 | 0.00 | - | 10 | 239 | 145.00 | 15.15 | 0.00 | - | 1 | 74 |
| 15.25 | 0.00 | - | 2 | 180 | 150.00 | 19.71 | 0.00 | - | 1 | 44 |
| 10.48 | 0.00 | - | 2 | 70 | 155.00 | 21.30 | 0.00 | - | 1 | 1 |
| 10.75 | 0.00 | - | 1 | 30 | 160.00 | 35.40 | 0.00 | - | 7 | 7 |
| 8.90 | 0.00 | - | 3 | 9 | 165.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 3 | 170.00 | 36.48 | 0.00 | - | 1 | 0 |
| 2.05 | 0.00 | - | 1 | 117 | 175.00 | 36.60 | 0.00 | - | 2 | 0 |
| 5.36 | 0.00 | - | 2 | 3 | 180.00 | 43.20 | 0.00 | - | 2 | 0 |
| 7.40 | 0.00 | - | 2 | 10 | 185.00 | 38.80 | 0.00 | - | 1 | 0 |
| 3.25 | 0.00 | - | 1 | 24 | 190.00 | 55.10 | 0.00 | - | - | 1 |
| 0.65 | 0.00 | - | 1 | 8 | 195.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 4 | 719 | 200.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 617 | 210.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 2,249 | 220.00 | 83.80 | 0.00 | - | 3 | 0 |
© 2023 Yahoo. All rights reserved.
