The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116C00070000 | 2024-01-19 11:35AM EDT | 70.00 | 106.35 | 121.00 | 126.00 | 0.00 | - | 1 | 3 | 0.00% |
| PGR260116C00100000 | 2024-02-29 4:59PM EDT | 100.00 | 98.10 | 112.50 | 117.50 | 0.00 | - | 3 | 43 | 52.24% |
| PGR260116C00115000 | 2024-02-27 11:33AM EDT | 115.00 | 85.90 | 99.50 | 104.50 | 0.00 | - | 1 | 1 | 53.16% |
| PGR260116C00130000 | 2024-04-17 11:35AM EDT | 130.00 | 92.17 | 88.50 | 93.00 | 0.00 | - | 2 | 1 | 50.64% |
| PGR260116C00145000 | 2024-02-08 10:32AM EDT | 145.00 | 55.00 | 67.30 | 71.40 | 0.00 | - | 1 | 10 | 32.91% |
| PGR260116C00150000 | 2024-04-18 12:27PM EDT | 150.00 | 76.40 | 73.10 | 77.00 | 0.00 | - | 1 | 20 | 45.55% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 155.00 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 20.51% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 160.00 | 64.47 | 64.50 | 69.40 | 0.00 | - | 4 | 14 | 43.33% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 165.00 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 38.75% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 170.00 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 38.35% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 175.00 | 56.70 | 54.00 | 58.10 | 0.00 | - | 2 | 2 | 39.81% |
| PGR260116C00180000 | 2024-04-03 1:48PM EDT | 180.00 | 55.95 | 50.70 | 54.50 | 0.00 | - | 1 | 119 | 38.74% |
| PGR260116C00185000 | 2024-04-02 1:24PM EDT | 185.00 | 52.10 | 47.70 | 51.20 | 0.00 | - | 1 | 9 | 37.92% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 190.00 | 48.65 | 44.30 | 47.40 | 0.00 | - | 8 | 99 | 36.53% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 195.00 | 46.65 | 41.40 | 44.90 | 0.00 | - | 2 | 25 | 36.38% |
| PGR260116C00200000 | 2024-04-12 11:59AM EDT | 200.00 | 40.80 | 38.90 | 42.30 | 0.00 | - | 2 | 110 | 36.03% |
| PGR260116C00210000 | 2024-04-25 1:01PM EDT | 210.00 | 36.90 | 33.10 | 37.20 | 0.00 | - | 3 | 62 | 35.17% |
| PGR260116C00220000 | 2024-04-23 3:04PM EDT | 220.00 | 34.38 | 28.80 | 30.90 | 0.00 | - | 5 | 17 | 32.88% |
| PGR260116C00230000 | 2024-02-29 2:23PM EDT | 230.00 | 16.15 | 23.90 | 26.70 | 0.00 | - | 3 | 12 | 32.20% |
| PGR260116C00240000 | 2024-04-23 2:50PM EDT | 240.00 | 25.35 | 20.60 | 22.80 | 0.00 | - | 1 | 131 | 31.45% |
| PGR260116C00250000 | 2024-04-15 1:30PM EDT | 250.00 | 20.30 | 17.70 | 19.40 | 0.00 | - | 1 | 58 | 30.82% |
| PGR260116C00260000 | 2024-04-05 9:30AM EDT | 260.00 | 19.40 | 14.90 | 16.50 | 0.00 | - | 1 | 1 | 30.34% |
| PGR260116C00270000 | 2024-04-04 3:14PM EDT | 270.00 | 15.60 | 11.60 | 14.00 | 0.00 | - | 8 | 1 | 29.93% |
| PGR260116C00280000 | 2024-04-11 2:17PM EDT | 280.00 | 11.90 | 10.20 | 11.90 | 0.00 | - | 1 | 1 | 29.63% |
| PGR260116C00300000 | 2024-04-19 11:43AM EDT | 300.00 | 10.40 | 7.40 | 8.50 | 0.00 | - | 2 | 167 | 29.09% |
| PGR260116C00310000 | 2024-04-10 9:37AM EDT | 310.00 | 7.36 | 5.90 | 7.10 | 0.00 | - | 1 | 37 | 28.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116P00085000 | 2023-10-02 11:56AM EDT | 85.00 | 3.45 | 0.85 | 4.00 | 0.00 | - | 1 | 3 | 52.45% |
| PGR260116P00095000 | 2023-11-06 3:45PM EDT | 95.00 | 3.50 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 51.29% |
| PGR260116P00100000 | 2024-04-09 1:01PM EDT | 100.00 | 1.80 | 0.20 | 3.10 | 0.00 | - | 11 | 13 | 41.27% |
| PGR260116P00110000 | 2024-04-05 1:53PM EDT | 110.00 | 2.74 | 0.65 | 3.60 | 0.00 | - | 25 | 25 | 38.22% |
| PGR260116P00120000 | 2024-04-19 2:38PM EDT | 120.00 | 2.70 | 1.60 | 3.20 | 0.00 | - | 2 | 44 | 32.82% |
| PGR260116P00125000 | 2023-12-29 12:51PM EDT | 125.00 | 7.80 | 4.50 | 5.60 | 0.00 | - | 6 | 14 | 36.52% |
| PGR260116P00130000 | 2024-04-22 10:43AM EDT | 130.00 | 3.40 | 2.25 | 4.00 | 0.00 | - | 11 | 23 | 30.88% |
| PGR260116P00135000 | 2024-04-10 9:34AM EDT | 135.00 | 4.90 | 3.00 | 4.50 | 0.00 | - | 1 | 7 | 30.03% |
| PGR260116P00140000 | 2023-12-29 12:48PM EDT | 140.00 | 11.70 | 6.50 | 10.00 | 0.00 | - | 1 | 4 | 37.76% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 145.00 | 6.20 | 3.70 | 6.20 | 0.00 | - | 7 | 19 | 29.35% |
| PGR260116P00150000 | 2024-04-11 2:16PM EDT | 150.00 | 7.55 | 5.00 | 6.50 | 0.00 | - | 4 | 8 | 27.88% |
| PGR260116P00155000 | 2024-04-25 11:07AM EDT | 155.00 | 6.10 | 5.70 | 7.20 | 0.00 | - | 1 | 109 | 27.03% |
| PGR260116P00160000 | 2024-04-25 1:23PM EDT | 160.00 | 7.10 | 5.90 | 8.10 | 0.00 | - | 3 | 24 | 26.39% |
| PGR260116P00165000 | 2024-04-25 2:15PM EDT | 165.00 | 8.00 | 7.10 | 9.20 | 0.00 | - | 2 | 32 | 25.90% |
| PGR260116P00170000 | 2024-04-25 2:10PM EDT | 170.00 | 9.00 | 8.10 | 9.90 | 0.00 | - | 2 | 236 | 24.78% |
| PGR260116P00175000 | 2024-04-11 11:30AM EDT | 175.00 | 12.30 | 9.50 | 11.20 | 0.00 | - | 27 | 63 | 24.32% |
| PGR260116P00180000 | 2024-04-09 3:55PM EDT | 180.00 | 13.60 | 10.30 | 12.60 | 0.00 | - | 2 | 6 | 23.83% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 185.00 | 14.30 | 11.70 | 14.70 | 0.00 | - | 2 | 22 | 23.96% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 190.00 | 16.80 | 13.10 | 15.50 | 0.00 | - | 3 | 11 | 22.58% |
| PGR260116P00195000 | 2024-04-05 11:37AM EDT | 195.00 | 17.40 | 14.60 | 17.30 | 0.00 | - | 3 | 3 | 22.12% |
| PGR260116P00200000 | 2024-04-05 11:40AM EDT | 200.00 | 19.20 | 16.50 | 19.10 | 0.00 | - | 4 | 3 | 21.52% |
| PGR260116P00210000 | 2024-04-05 11:36AM EDT | 210.00 | 23.40 | 20.50 | 23.30 | 0.00 | - | 5 | 15 | 20.45% |
| PGR260116P00220000 | 2024-04-25 3:26PM EDT | 220.00 | 26.16 | 25.50 | 28.20 | 0.00 | - | 9 | 39 | 19.43% |
| PGR260116P00230000 | 2024-04-25 10:45AM EDT | 230.00 | 31.80 | 31.10 | 33.70 | 0.00 | - | 8 | 20 | 18.31% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 240.00 | 35.70 | 37.70 | 42.50 | 0.00 | - | 12 | 12 | 19.79% |
© 2024 Yahoo. All rights reserved.