The Progressive Corporation (PGR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.66 | 0.00 | - | 1 | 8 | 60.00 | 0.20 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 70.00 | 2.60 | 0.00 | - | - | 2 |
| 64.77 | 0.00 | - | - | 0 | 75.00 | 0.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 80.00 | 0.48 | 0.00 | - | 2 | 25 |
| 49.20 | 0.00 | - | 7 | 8 | 85.00 | 1.50 | 0.00 | - | 2 | 2 |
| 92.40 | 0.00 | - | 2 | 0 | 90.00 | 0.75 | 0.00 | - | 1 | 60 |
| 69.59 | 0.00 | - | - | 1 | 95.00 | 1.28 | 0.00 | - | 13 | 59 |
| 116.65 | 0.00 | - | 7 | 17 | 100.00 | 1.05 | 0.00 | - | 1 | 24 |
| 39.15 | 0.00 | - | 1 | 1 | 105.00 | 1.75 | 0.00 | - | 4 | 133 |
| 104.00 | 0.00 | - | 1 | 13 | 110.00 | 1.64 | 0.00 | - | 13 | 88 |
| 69.40 | 0.00 | - | 8 | 30 | 115.00 | 2.00 | 0.00 | - | 1 | 31 |
| 79.00 | 0.00 | - | 2 | 14 | 120.00 | 1.45 | 0.00 | - | 1 | 63 |
| 38.37 | 0.00 | - | 1 | 27 | 125.00 | 0.90 | 0.00 | - | 42 | 257 |
| 88.40 | 0.00 | - | 1 | 39 | 130.00 | 1.55 | 0.00 | - | 19 | 110 |
| 65.20 | 0.00 | - | 1 | 51 | 135.00 | 1.55 | 0.00 | - | 10 | 257 |
| 77.60 | 0.00 | - | 1 | 147 | 140.00 | 1.68 | 0.00 | - | 50 | 268 |
| 60.00 | 0.00 | - | 9 | 243 | 145.00 | 3.70 | 0.00 | - | 1 | 87 |
| 71.80 | 0.00 | - | 2 | 354 | 150.00 | 2.15 | 0.00 | - | 1 | 309 |
| 45.70 | 0.00 | - | 1 | 76 | 155.00 | 2.65 | 0.00 | - | 1 | 1,065 |
| 62.50 | 0.00 | - | 1 | 141 | 160.00 | 2.73 | -0.57 | -17.27% | 1 | 260 |
| 50.30 | 0.00 | - | 1 | 256 | 165.00 | 3.90 | 0.00 | - | 1 | 128 |
| 49.00 | 0.00 | - | 2 | 136 | 170.00 | 3.50 | 0.00 | - | 3 | 116 |
| 50.01 | 0.00 | - | 15 | 315 | 175.00 | 4.80 | +0.54 | +12.68% | 20 | 103 |
| 45.88 | 0.00 | - | 1 | 568 | 180.00 | 6.50 | 0.00 | - | 11 | 161 |
| 41.90 | 0.00 | - | 5 | 392 | 185.00 | 7.60 | 0.00 | - | 1 | 29 |
| 33.70 | 0.00 | - | 1 | 202 | 190.00 | 6.70 | 0.00 | - | 1 | 335 |
| 30.70 | 0.00 | - | 1 | 314 | 195.00 | 9.80 | 0.00 | - | 1 | 34 |
| 26.50 | -3.30 | -11.07% | 1 | 708 | 200.00 | 9.40 | 0.00 | - | 3 | 212 |
| 22.60 | 0.00 | - | 1 | 779 | 210.00 | 14.50 | 0.00 | - | 7 | 55 |
| 15.65 | -2.05 | -11.58% | 2 | 2,773 | 220.00 | 22.70 | 0.00 | - | 2 | 13 |
| 11.93 | 0.00 | - | 1 | 152 | 230.00 | 23.99 | 0.00 | - | 15 | 32 |
| 10.20 | 0.00 | - | 1 | 43 | 240.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 2 | 9 | 250.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 99 | 260.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 22 | 65 | 270.00 | - | - | - | - | - |
| 2.25 | -1.25 | -35.71% | 2 | 17 | 280.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 12 | 247 | 290.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 1 | 17 | 300.00 | 89.30 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 10 | 42 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.