The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230421C00115000 | 2023-03-13 11:01AM EDT | 115.00 | 26.00 | 26.70 | 29.00 | +26.00 | - | - | 1 | 68.12% |
| PGR230421C00125000 | 2023-03-16 12:30PM EDT | 125.00 | 18.20 | 17.70 | 19.10 | +18.20 | - | - | 2 | 49.12% |
| PGR230421C00130000 | 2023-03-28 12:00PM EDT | 130.00 | 13.50 | 13.60 | 14.40 | +13.50 | - | 1 | 19 | 42.09% |
| PGR230421C00135000 | 2023-03-23 12:35PM EDT | 135.00 | 5.80 | 9.20 | 10.00 | +5.80 | - | - | 22 | 36.27% |
| PGR230421C00140000 | 2023-03-28 3:06PM EDT | 140.00 | 5.40 | 5.60 | 5.90 | +5.40 | - | 10 | 238 | 29.91% |
| PGR230421C00145000 | 2023-03-28 3:52PM EDT | 145.00 | 2.75 | 2.75 | 3.00 | +2.75 | - | 75 | 2,225 | 27.05% |
| PGR230421C00150000 | 2023-03-28 2:50PM EDT | 150.00 | 0.91 | 1.00 | 1.25 | +0.91 | - | 75 | 1,542 | 25.39% |
| PGR230421C00155000 | 2023-03-27 9:30AM EDT | 155.00 | 0.45 | 0.05 | 0.65 | +0.45 | - | - | 613 | 27.61% |
| PGR230421C00160000 | 2023-03-20 11:15AM EDT | 160.00 | 0.10 | 0.00 | 0.50 | +0.10 | - | - | 8 | 32.45% |
| PGR230421C00165000 | 2023-03-06 3:09PM EDT | 165.00 | 0.20 | 0.00 | 2.15 | +0.20 | - | - | 0 | 59.38% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230421P00095000 | 2023-03-24 12:37PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 109 | 69.14% |
| PGR230421P00100000 | 2023-03-20 12:15PM EDT | 100.00 | 0.40 | 0.00 | 0.20 | +0.40 | - | - | 22 | 63.67% |
| PGR230421P00105000 | 2023-03-24 10:00AM EDT | 105.00 | 0.75 | 0.00 | 4.80 | +0.75 | - | - | 1 | 110.06% |
| PGR230421P00110000 | 2023-03-28 2:22PM EDT | 110.00 | 0.10 | 0.00 | 0.40 | +0.10 | - | 2 | 6 | 54.10% |
| PGR230421P00115000 | 2023-03-24 11:56AM EDT | 115.00 | 0.60 | 0.00 | 0.45 | +0.60 | - | - | 20 | 54.10% |
| PGR230421P00120000 | 2023-03-28 12:38PM EDT | 120.00 | 0.40 | 0.25 | 0.50 | +0.40 | - | 1 | 94 | 46.53% |
| PGR230421P00125000 | 2023-03-27 11:56AM EDT | 125.00 | 0.66 | 0.00 | 0.65 | +0.66 | - | - | 1,388 | 40.48% |
| PGR230421P00130000 | 2023-03-28 10:49AM EDT | 130.00 | 0.95 | 0.75 | 0.90 | +0.95 | - | 2 | 751 | 34.69% |
| PGR230421P00135000 | 2023-03-28 10:33AM EDT | 135.00 | 1.60 | 1.35 | 1.50 | +1.60 | - | 29 | 1,548 | 30.57% |
| PGR230421P00140000 | 2023-03-28 12:49PM EDT | 140.00 | 2.65 | 2.50 | 2.70 | +2.65 | - | 89 | 303 | 27.41% |
| PGR230421P00145000 | 2023-03-28 9:45AM EDT | 145.00 | 5.00 | 4.50 | 4.80 | +5.00 | - | 2 | 286 | 24.62% |
| PGR230421P00150000 | 2023-03-28 9:45AM EDT | 150.00 | 8.30 | 7.60 | 8.30 | +8.30 | - | 1 | 17 | 24.51% |
| PGR230421P00155000 | 2023-03-08 2:15PM EDT | 155.00 | 12.10 | 11.80 | 12.80 | +12.10 | - | - | 0 | 27.61% |
© 2023 Yahoo. All rights reserved.
