The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221021C00110000 | 2022-09-22 10:16AM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR221021C00115000 | 2022-09-29 12:12PM EDT | 115.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PGR221021C00120000 | 2022-10-03 12:05PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PGR221021C00125000 | 2022-10-03 2:46PM EDT | 125.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| PGR221021C00130000 | 2022-10-03 3:33PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PGR221021C00135000 | 2022-10-03 3:31PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR221021C00140000 | 2022-09-22 9:48AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR221021C00145000 | 2022-09-22 1:36PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR221021C00150000 | 2022-09-15 10:45AM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR221021P00065000 | 2022-09-27 1:11PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PGR221021P00090000 | 2022-09-23 11:52AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PGR221021P00095000 | 2022-09-23 11:52AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR221021P00100000 | 2022-10-03 12:32PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR221021P00105000 | 2022-09-30 1:29PM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR221021P00110000 | 2022-10-03 10:41AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PGR221021P00115000 | 2022-10-03 1:29PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PGR221021P00120000 | 2022-10-03 12:24PM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| PGR221021P00125000 | 2022-10-03 3:42PM EDT | 125.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PGR221021P00130000 | 2022-09-27 10:59AM EDT | 130.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR221021P00135000 | 2022-09-09 11:11AM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR221021P00140000 | 2022-09-14 3:53PM EDT | 140.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR221021P00145000 | 2022-08-29 10:15AM EDT | 145.00 | 20.41 | 25.80 | 27.10 | 0.00 | - | 1 | 0 | 82.18% |
© 2022 Yahoo. All rights reserved.
