The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230217C00100000 | 2022-10-26 10:00AM EST | 100.00 | 25.70 | 31.60 | 33.00 | 0.00 | - | - | 0 | 0.00% |
| PGR230217C00110000 | 2023-01-26 3:28PM EST | 110.00 | 25.23 | 22.60 | 27.20 | 0.00 | - | 4 | 23 | 54.30% |
| PGR230217C00115000 | 2023-01-26 3:25PM EST | 115.00 | 20.60 | 17.60 | 22.20 | 0.00 | - | 4 | 11 | 77.91% |
| PGR230217C00120000 | 2023-01-25 12:15PM EST | 120.00 | 15.29 | 14.00 | 16.10 | 0.00 | - | 1 | 22 | 52.12% |
| PGR230217C00125000 | 2023-01-25 3:59PM EST | 125.00 | 11.43 | 9.30 | 11.40 | 0.00 | - | 15 | 212 | 42.79% |
| PGR230217C00130000 | 2023-01-26 3:37PM EST | 130.00 | 5.90 | 4.90 | 0.00 | 0.00 | - | 18 | 380 | 0.00% |
| PGR230217C00135000 | 2023-01-26 2:21PM EST | 135.00 | 3.20 | 1.95 | 3.40 | 0.00 | - | 1 | 1,875 | 27.88% |
| PGR230217C00140000 | 2023-01-26 3:41PM EST | 140.00 | 0.75 | 0.40 | 1.50 | 0.00 | - | 37 | 1,559 | 26.98% |
| PGR230217C00145000 | 2023-01-26 3:32PM EST | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 729 | 6.25% |
| PGR230217C00150000 | 2023-01-03 1:14PM EST | 150.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 9 | 32.67% |
| PGR230217C00155000 | 2022-12-15 2:04PM EST | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 34 | 154 | 45.12% |
| PGR230217C00165000 | 2022-08-26 2:13PM EST | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.39% |
| PGR230217C00170000 | 2022-08-25 1:33PM EST | 170.00 | 0.38 | 0.00 | 0.80 | 0.00 | - | 4 | 6 | 56.79% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230217P00060000 | 2022-12-07 9:30AM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 129.30% |
| PGR230217P00075000 | 2023-01-09 9:32AM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 95.70% |
| PGR230217P00085000 | 2022-12-15 9:30AM EST | 85.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.86% |
| PGR230217P00090000 | 2023-01-17 3:50PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 25.00% |
| PGR230217P00095000 | 2023-01-24 1:17PM EST | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 59.77% |
| PGR230217P00100000 | 2023-01-18 9:30AM EST | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 51.76% |
| PGR230217P00105000 | 2023-01-25 12:00PM EST | 105.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 279 | 55.57% |
| PGR230217P00110000 | 2023-01-25 1:51PM EST | 110.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 255 | 53.81% |
| PGR230217P00115000 | 2023-01-26 1:47PM EST | 115.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 12 | 338 | 46.34% |
| PGR230217P00120000 | 2023-01-26 3:26PM EST | 120.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 21 | 487 | 32.42% |
| PGR230217P00125000 | 2023-01-26 3:55PM EST | 125.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 17 | 582 | 27.81% |
| PGR230217P00130000 | 2023-01-26 3:30PM EST | 130.00 | 1.15 | 0.65 | 1.75 | 0.00 | - | 44 | 1,110 | 27.28% |
| PGR230217P00135000 | 2023-01-26 3:26PM EST | 135.00 | 2.70 | 0.00 | 3.30 | 0.00 | - | 28 | 309 | 22.79% |
| PGR230217P00140000 | 2023-01-26 3:30PM EST | 140.00 | 5.85 | 3.90 | 7.10 | 0.00 | - | 14 | 69 | 27.25% |
| PGR230217P00145000 | 2023-01-05 11:44AM EST | 145.00 | 14.50 | 7.60 | 12.10 | 0.00 | - | - | 0 | 37.96% |
| PGR230217P00150000 | 2022-11-08 1:30PM EST | 150.00 | 22.40 | 18.00 | 21.90 | 0.00 | - | 69 | 30 | 74.54% |
| PGR230217P00160000 | 2023-01-09 3:02PM EST | 160.00 | 27.30 | 23.00 | 27.30 | 0.00 | - | 1 | 0 | 66.26% |
| PGR230217P00170000 | 2022-12-13 11:29AM EST | 170.00 | 40.90 | 36.70 | 37.50 | 0.00 | - | 1 | 0 | 77.93% |
© 2023 Yahoo. All rights reserved.
