The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
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 | 80.40 | 84.70 | 0.00 | - | - | 1 | 156.25% |
| PGR231215C00120000 | 2023-12-01 1:33PM EST | 120.00 | 43.43 | 40.90 | 44.70 | +4.10 | +10.42% | 1 | 2 | 89.45% |
| PGR231215C00125000 | 2023-10-20 11:49AM EST | 125.00 | 32.33 | 31.50 | 35.10 | 0.00 | - | 15 | 15 | 0.00% |
| PGR231215C00140000 | 2023-11-13 2:03PM EST | 140.00 | 22.30 | 20.90 | 24.70 | 0.00 | - | - | 5 | 84.11% |
| PGR231215C00145000 | 2023-11-15 1:42PM EST | 145.00 | 14.39 | 15.70 | 19.80 | 0.00 | - | 4 | 9 | 71.92% |
| PGR231215C00150000 | 2023-11-29 10:11AM EST | 150.00 | 13.29 | 10.80 | 14.80 | 0.00 | - | 4 | 76 | 58.20% |
| PGR231215C00155000 | 2023-12-01 3:59PM EST | 155.00 | 8.10 | 8.00 | 8.90 | -1.15 | -12.43% | 3 | 640 | 34.69% |
| PGR231215C00160000 | 2023-12-01 12:23PM EST | 160.00 | 4.60 | 4.00 | 4.80 | -0.40 | -8.00% | 3 | 1,066 | 28.26% |
| PGR231215C00165000 | 2023-12-01 3:44PM EST | 165.00 | 1.60 | 1.30 | 1.55 | -0.60 | -27.27% | 220 | 2,860 | 21.31% |
| PGR231215C00170000 | 2023-12-01 3:59PM EST | 170.00 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 120 | 1,655 | 21.56% |
| PGR231215C00175000 | 2023-11-29 9:49AM EST | 175.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 10 | 26 | 23.68% |
| PGR231215C00180000 | 2023-11-01 9:58AM EST | 180.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 3 | 30.57% |
| PGR231215C00185000 | 2023-10-25 2:15PM EST | 185.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | - | 0 | 49.39% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR231215P00115000 | 2023-11-10 10:55AM EST | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 79.69% |
| PGR231215P00120000 | 2023-11-17 2:32PM EST | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 70.70% |
| PGR231215P00125000 | 2023-10-19 2:51PM EST | 125.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 66.99% |
| PGR231215P00130000 | 2023-11-22 10:59AM EST | 130.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 72.31% |
| PGR231215P00135000 | 2023-11-24 10:28AM EST | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 67 | 51.07% |
| PGR231215P00140000 | 2023-12-01 12:09PM EST | 140.00 | 0.08 | 0.00 | 0.45 | -0.02 | -20.00% | 6 | 512 | 52.88% |
| PGR231215P00145000 | 2023-12-01 11:28AM EST | 145.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 2 | 359 | 33.99% |
| PGR231215P00150000 | 2023-12-01 3:59PM EST | 150.00 | 0.23 | 0.10 | 0.40 | +0.07 | +43.75% | 16 | 860 | 31.79% |
| PGR231215P00155000 | 2023-12-01 3:52PM EST | 155.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 70 | 1,645 | 23.90% |
| PGR231215P00160000 | 2023-12-01 3:51PM EST | 160.00 | 1.30 | 1.20 | 1.45 | +0.20 | +18.18% | 61 | 1,560 | 20.51% |
| PGR231215P00165000 | 2023-12-01 11:58AM EST | 165.00 | 2.95 | 3.60 | 4.10 | -0.05 | -1.67% | 54 | 685 | 21.40% |
| PGR231215P00170000 | 2023-11-20 9:48AM EST | 170.00 | 12.00 | 6.00 | 9.90 | 0.00 | - | 1 | 58 | 42.36% |
© 2023 Yahoo. All rights reserved.