The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.35 | 0.00 | - | 1 | 3 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 85.00 | 3.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 3.50 | 0.00 | - | 1 | 1 |
| 98.10 | 0.00 | - | 3 | 43 | 100.00 | 1.80 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 110.00 | 2.74 | 0.00 | - | 25 | 25 |
| 85.90 | 0.00 | - | 1 | 1 | 115.00 | - | - | - | - | - |
| - | - | - | - | - | 120.00 | 2.70 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 125.00 | 7.80 | 0.00 | - | 6 | 14 |
| 92.17 | 0.00 | - | 2 | 1 | 130.00 | 3.40 | 0.00 | - | 11 | 23 |
| - | - | - | - | - | 135.00 | 4.90 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 140.00 | 11.70 | 0.00 | - | 1 | 4 |
| 55.00 | 0.00 | - | 1 | 10 | 145.00 | 6.20 | 0.00 | - | 7 | 19 |
| 76.40 | 0.00 | - | 1 | 20 | 150.00 | 7.55 | 0.00 | - | 4 | 8 |
| 44.15 | 0.00 | - | 1 | 3 | 155.00 | 6.10 | 0.00 | - | 1 | 109 |
| 64.47 | 0.00 | - | 4 | 14 | 160.00 | 7.10 | 0.00 | - | 3 | 24 |
| 46.60 | 0.00 | - | 3 | 10 | 165.00 | 8.00 | 0.00 | - | 2 | 32 |
| 51.20 | 0.00 | - | 2 | 3 | 170.00 | 9.00 | 0.00 | - | 2 | 236 |
| 56.70 | 0.00 | - | 2 | 2 | 175.00 | 12.30 | 0.00 | - | 27 | 63 |
| 55.95 | 0.00 | - | 1 | 119 | 180.00 | 13.60 | 0.00 | - | 2 | 6 |
| 52.10 | 0.00 | - | 1 | 9 | 185.00 | 14.30 | 0.00 | - | 2 | 22 |
| 48.65 | 0.00 | - | 8 | 99 | 190.00 | 16.80 | 0.00 | - | 3 | 11 |
| 46.65 | 0.00 | - | 2 | 25 | 195.00 | 17.40 | 0.00 | - | 3 | 3 |
| 40.80 | 0.00 | - | 2 | 110 | 200.00 | 19.20 | 0.00 | - | 4 | 3 |
| 36.90 | 0.00 | - | 3 | 62 | 210.00 | 23.40 | 0.00 | - | 5 | 15 |
| 34.38 | 0.00 | - | 5 | 17 | 220.00 | 26.16 | 0.00 | - | 9 | 39 |
| 16.15 | 0.00 | - | 3 | 12 | 230.00 | 31.80 | 0.00 | - | 8 | 20 |
| 25.35 | 0.00 | - | 1 | 131 | 240.00 | 35.70 | 0.00 | - | 12 | 12 |
| 20.30 | 0.00 | - | 1 | 58 | 250.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 8 | 1 | 270.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 2 | 167 | 300.00 | - | - | - | - | - |
| 7.36 | 0.00 | - | 1 | 37 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.