The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR231215C00080000 | 2023-11-20 10:21AM EST | 80.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR231215C00120000 | 2023-12-04 10:28AM EST | 120.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PGR231215C00125000 | 2023-10-20 11:49AM EST | 125.00 | 32.33 | 31.50 | 35.10 | 0.00 | - | 15 | 15 | 0.00% |
| PGR231215C00130000 | 2023-12-05 10:14AM EST | 130.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | - | 419 | 0.00% |
| PGR231215C00140000 | 2023-11-13 2:03PM EST | 140.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PGR231215C00145000 | 2023-12-06 2:54PM EST | 145.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PGR231215C00150000 | 2023-12-05 1:45PM EST | 150.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| PGR231215C00155000 | 2023-12-06 10:44AM EST | 155.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| PGR231215C00160000 | 2023-12-06 12:39PM EST | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 39 | 1,063 | 0.00% |
| PGR231215C00165000 | 2023-12-06 2:47PM EST | 165.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 2,806 | 3.13% |
| PGR231215C00170000 | 2023-12-06 12:14PM EST | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 1,658 | 6.25% |
| PGR231215C00175000 | 2023-12-06 11:14AM EST | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 12.50% |
| PGR231215C00180000 | 2023-11-01 9:58AM EST | 180.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 3 | 38.57% |
| PGR231215C00185000 | 2023-10-25 2:15PM EST | 185.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | - | 0 | 52.69% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR231215P00115000 | 2023-12-06 12:32PM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PGR231215P00120000 | 2023-11-17 2:32PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PGR231215P00125000 | 2023-10-19 2:51PM EST | 125.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 78.91% |
| PGR231215P00130000 | 2023-12-05 10:14AM EST | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 419 | 422 | 25.00% |
| PGR231215P00135000 | 2023-11-24 10:28AM EST | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 25.00% |
| PGR231215P00140000 | 2023-12-04 3:53PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 25.00% |
| PGR231215P00145000 | 2023-12-01 11:28AM EST | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| PGR231215P00150000 | 2023-12-06 1:13PM EST | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 848 | 12.50% |
| PGR231215P00155000 | 2023-12-06 3:58PM EST | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 1,647 | 6.25% |
| PGR231215P00160000 | 2023-12-06 3:30PM EST | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 39 | 1,557 | 1.56% |
| PGR231215P00165000 | 2023-12-06 10:50AM EST | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 692 | 0.00% |
| PGR231215P00170000 | 2023-11-20 9:48AM EST | 170.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.