The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220218C00065000 | 2021-10-18 11:27AM EST | 65.00 | 25.96 | 24.60 | 27.40 | 0.00 | - | - | 1 | 0.00% |
| PGR220218C00082500 | 2021-11-10 6:47AM EST | 82.50 | 12.08 | 12.50 | 14.40 | 0.00 | - | 2 | 23 | 0.00% |
| PGR220218C00085000 | 2021-11-10 6:47AM EST | 85.00 | 8.80 | 9.90 | 12.10 | 0.00 | - | 1 | 3 | 0.00% |
| PGR220218C00090000 | 2021-11-19 1:42PM EST | 90.00 | 3.60 | 11.70 | 12.80 | 0.00 | - | 5 | 30 | 0.00% |
| PGR220218C00092500 | 2022-01-25 1:47PM EST | 92.50 | 18.30 | 15.00 | 15.90 | 0.00 | - | 1 | 1,270 | 51.90% |
| PGR220218C00095000 | 2022-01-26 10:24AM EST | 95.00 | 13.10 | 12.60 | 13.40 | 0.00 | - | 2 | 1,125 | 52.61% |
| PGR220218C00097500 | 2022-01-26 10:17AM EST | 97.50 | 11.00 | 10.70 | 11.20 | 0.00 | - | 5 | 3,558 | 49.22% |
| PGR220218C00100000 | 2022-01-27 3:59PM EST | 100.00 | 8.95 | 8.30 | 8.90 | 0.00 | - | 2 | 1,780 | 43.60% |
| PGR220218C00105000 | 2022-01-28 9:33AM EST | 105.00 | 5.06 | 4.40 | 4.90 | +0.06 | +1.20% | 1 | 1,616 | 35.77% |
| PGR220218C00110000 | 2022-01-28 10:51AM EST | 110.00 | 1.88 | 1.70 | 2.10 | -0.11 | -5.53% | 11 | 1,300 | 31.28% |
| PGR220218C00115000 | 2022-01-28 9:31AM EST | 115.00 | 0.60 | 0.40 | 0.70 | -0.02 | -3.23% | 2 | 818 | 29.44% |
| PGR220218C00120000 | 2022-01-27 10:11AM EST | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 90 | 41.04% |
| PGR220218C00125000 | 2022-01-26 9:55AM EST | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 37.21% |
| PGR220218C00130000 | 2022-01-25 1:51PM EST | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 46.48% |
| PGR220218C00140000 | 2022-01-25 3:22PM EST | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 6 | 51.76% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220218P00045000 | 2021-11-10 6:47AM EST | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 10 | 284.77% |
| PGR220218P00050000 | 2021-11-10 6:47AM EST | 50.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 255.86% |
| PGR220218P00060000 | 2021-12-06 9:30AM EST | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| PGR220218P00065000 | 2022-01-19 9:59AM EST | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 96.68% |
| PGR220218P00070000 | 2022-01-28 10:20AM EST | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 272 | 83.79% |
| PGR220218P00075000 | 2022-01-25 1:51PM EST | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 114 | 87.01% |
| PGR220218P00080000 | 2022-01-27 11:40AM EST | 80.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 467 | 63.87% |
| PGR220218P00082500 | 2022-01-26 11:11AM EST | 82.50 | 0.30 | 0.10 | 0.35 | 0.00 | - | 9 | 115 | 60.84% |
| PGR220218P00085000 | 2022-01-26 10:29AM EST | 85.00 | 0.43 | 0.15 | 0.45 | 0.00 | - | 3 | 117 | 58.20% |
| PGR220218P00087500 | 2022-01-26 10:28AM EST | 87.50 | 0.51 | 0.30 | 0.50 | 0.00 | - | 3 | 70 | 55.62% |
| PGR220218P00090000 | 2022-01-28 10:21AM EST | 90.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 477 | 51.51% |
| PGR220218P00092500 | 2022-01-27 12:52PM EST | 92.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 14 | 353 | 48.15% |
| PGR220218P00095000 | 2022-01-26 2:52PM EST | 95.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 5 | 335 | 46.29% |
| PGR220218P00097500 | 2022-01-27 12:18PM EST | 97.50 | 0.80 | 0.80 | 1.10 | 0.00 | - | 8 | 634 | 43.14% |
| PGR220218P00100000 | 2022-01-28 10:05AM EST | 100.00 | 1.21 | 1.15 | 1.35 | -0.14 | -10.37% | 2 | 1,210 | 38.87% |
| PGR220218P00105000 | 2022-01-28 10:12AM EST | 105.00 | 2.20 | 2.10 | 2.60 | -0.27 | -10.93% | 9 | 1,957 | 34.47% |
| PGR220218P00110000 | 2022-01-28 9:30AM EST | 110.00 | 4.70 | 4.00 | 5.10 | +0.30 | +6.82% | 1 | 248 | 32.96% |
| PGR220218P00115000 | 2022-01-27 2:18PM EST | 115.00 | 8.20 | 7.60 | 8.70 | 0.00 | - | 2 | 15 | 31.89% |
| PGR220218P00120000 | 2022-01-24 11:58AM EST | 120.00 | 10.77 | 12.30 | 13.30 | 0.00 | - | 1 | 3 | 35.89% |
| PGR220218P00125000 | 2022-01-10 10:56AM EST | 125.00 | 16.05 | 17.20 | 18.60 | 0.00 | - | - | 3 | 51.12% |
| PGR220218P00130000 | 2021-10-20 8:30AM EST | 130.00 | 38.70 | 39.00 | 43.70 | 0.00 | - | 1 | 4 | 249.94% |
| PGR220218P00135000 | 2021-11-10 6:47AM EST | 135.00 | 46.60 | 40.20 | 42.60 | 0.00 | - | - | 3 | 214.76% |
| PGR220218P00140000 | 2021-11-10 6:47AM EST | 140.00 | 50.70 | 45.70 | 47.50 | 0.00 | - | 11 | 12 | 227.98% |
© 2022 Yahoo. All rights reserved.
