The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220715C00090000 | 2022-06-24 10:08AM EDT | 90.00 | 22.40 | 27.90 | 29.20 | 0.00 | - | 1 | 1 | 64.65% |
| PGR220715C00095000 | 2022-06-27 9:30AM EDT | 95.00 | 20.90 | 23.10 | 24.10 | 0.00 | - | 1 | 1 | 58.11% |
| PGR220715C00105000 | 2022-06-30 12:14PM EDT | 105.00 | 10.00 | 13.30 | 14.20 | 0.00 | - | 10 | 17 | 53.47% |
| PGR220715C00110000 | 2022-06-30 10:26AM EDT | 110.00 | 6.83 | 8.80 | 9.30 | +0.83 | +13.83% | 1 | 80 | 39.97% |
| PGR220715C00115000 | 2022-07-01 3:53PM EDT | 115.00 | 4.80 | 4.70 | 5.10 | +1.40 | +41.18% | 30 | 1,118 | 33.45% |
| PGR220715C00120000 | 2022-07-01 3:55PM EDT | 120.00 | 1.95 | 1.80 | 2.15 | +0.80 | +69.57% | 252 | 0 | 30.54% |
| PGR220715C00125000 | 2022-07-01 2:29PM EDT | 125.00 | 0.45 | 0.40 | 0.65 | +0.20 | +80.00% | 6 | 323 | 29.15% |
| PGR220715C00130000 | 2022-06-24 10:32AM EDT | 130.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 31 | 45.48% |
| PGR220715C00135000 | 2022-06-21 3:58PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 0 | 35.35% |
| PGR220715C00140000 | 2022-06-17 2:43PM EDT | 140.00 | 2.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 39.06% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR220715P00090000 | 2022-06-23 10:12AM EDT | 90.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 78.03% |
| PGR220715P00095000 | 2022-06-17 3:36PM EDT | 95.00 | 0.56 | 0.05 | 0.50 | 0.00 | - | 7 | 701 | 67.48% |
| PGR220715P00100000 | 2022-06-29 3:44PM EDT | 100.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 6 | 0 | 55.47% |
| PGR220715P00105000 | 2022-07-01 2:39PM EDT | 105.00 | 0.25 | 0.25 | 0.50 | -0.25 | -50.00% | 1 | 1,189 | 48.19% |
| PGR220715P00110000 | 2022-07-01 3:35PM EDT | 110.00 | 0.55 | 0.50 | 0.65 | -0.40 | -42.11% | 29 | 3,400 | 36.87% |
| PGR220715P00115000 | 2022-07-01 3:46PM EDT | 115.00 | 1.35 | 1.25 | 1.50 | -1.75 | -56.45% | 45 | 327 | 31.98% |
| PGR220715P00120000 | 2022-07-01 3:09PM EDT | 120.00 | 3.47 | 3.30 | 3.60 | -2.37 | -40.58% | 109 | 20 | 29.79% |
| PGR220715P00125000 | 2022-06-29 10:29AM EDT | 125.00 | 10.03 | 6.70 | 7.40 | 0.00 | - | 1 | 3 | 32.74% |
© 2022 Yahoo. All rights reserved.
