The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00090000 | 2023-10-02 12:00PM EDT | 90.00 | 50.90 | 69.60 | 73.90 | 0.00 | - | - | 10 | 0.00% |
| PGR240517C00105000 | 2024-01-08 2:47PM EDT | 105.00 | 59.80 | 76.00 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00120000 | 2024-02-05 1:39PM EDT | 120.00 | 63.63 | 72.10 | 75.80 | 0.00 | - | 1 | 5 | 0.00% |
| PGR240517C00125000 | 2024-01-10 10:48AM EDT | 125.00 | 44.41 | 57.40 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240517C00130000 | 2024-02-28 10:30AM EDT | 130.00 | 64.63 | 75.60 | 80.00 | 0.00 | - | 1 | 1 | 150.10% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 124.76% |
| PGR240517C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 66.30 | 66.70 | 71.10 | 0.00 | - | 5 | 32 | 91.70% |
| PGR240517C00145000 | 2024-04-30 1:17PM EDT | 145.00 | 63.50 | 61.70 | 66.10 | 0.00 | - | 1 | 9 | 84.57% |
| PGR240517C00150000 | 2024-05-03 11:11AM EDT | 150.00 | 56.50 | 56.70 | 61.10 | -4.22 | -6.95% | 2 | 13 | 77.54% |
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 52.73 | 51.70 | 56.10 | 0.00 | - | 1 | 63 | 70.80% |
| PGR240517C00160000 | 2024-05-03 10:29AM EDT | 160.00 | 44.70 | 46.80 | 51.20 | -4.48 | -9.11% | 1 | 125 | 68.90% |
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 165.00 | 46.15 | 41.80 | 46.20 | 0.00 | - | 2 | 310 | 62.01% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 36.80 | 41.20 | 0.00 | - | 3 | 171 | 55.32% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 31.90 | 36.30 | 0.00 | - | 1 | 124 | 51.61% |
| PGR240517C00180000 | 2024-04-30 10:41AM EDT | 180.00 | 28.90 | 26.90 | 31.30 | 0.00 | - | 1 | 941 | 75.02% |
| PGR240517C00185000 | 2024-05-02 11:43AM EDT | 185.00 | 25.68 | 22.20 | 26.30 | 0.00 | - | 1 | 438 | 65.53% |
| PGR240517C00190000 | 2024-05-03 11:41AM EDT | 190.00 | 18.00 | 18.70 | 20.60 | -2.78 | -13.38% | 8 | 1,095 | 49.54% |
| PGR240517C00195000 | 2024-04-30 12:48PM EDT | 195.00 | 14.10 | 14.00 | 15.20 | 0.00 | - | 8 | 652 | 36.79% |
| PGR240517C00200000 | 2024-05-03 3:40PM EDT | 200.00 | 10.30 | 10.00 | 10.40 | -0.16 | -1.53% | 26 | 3,206 | 29.30% |
| PGR240517C00210000 | 2024-05-03 2:57PM EDT | 210.00 | 3.40 | 3.50 | 3.60 | -0.40 | -10.53% | 1,039 | 1,930 | 24.85% |
| PGR240517C00220000 | 2024-05-03 2:27PM EDT | 220.00 | 0.88 | 0.85 | 1.00 | -0.22 | -20.00% | 39 | 3,795 | 26.54% |
| PGR240517C00230000 | 2024-05-03 3:50PM EDT | 230.00 | 0.25 | 0.20 | 0.35 | -0.07 | -21.87% | 357 | 2,352 | 30.74% |
| PGR240517C00240000 | 2024-05-03 3:51PM EDT | 240.00 | 0.10 | 0.05 | 0.25 | -0.02 | -16.67% | 4 | 67 | 38.33% |
| PGR240517C00250000 | 2024-04-30 11:33AM EDT | 250.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 2 | 12 | 52.54% |
| PGR240517C00260000 | 2024-05-02 10:08AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 118 | 48.44% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 5 | 83.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00070000 | 2023-10-13 3:30PM EDT | 70.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 10 | 249.41% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 264.16% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 164.06% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 165.63% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 185.74% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 157.81% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 211.72% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 169.14% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 110.16% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 127.93% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 514 | 876 | 95.31% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 132.81% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 560 | 113.28% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 178 | 104.79% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 161 | 95.80% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 55.47% |
| PGR240517P00160000 | 2024-04-26 9:51AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 50.00% |
| PGR240517P00165000 | 2024-05-03 12:55PM EDT | 165.00 | 0.08 | 0.05 | 0.45 | +0.03 | +60.00% | 1 | 782 | 60.89% |
| PGR240517P00170000 | 2024-05-03 12:55PM EDT | 170.00 | 0.14 | 0.00 | 0.20 | +0.04 | +40.00% | 1 | 381 | 52.25% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 542 | 59.28% |
| PGR240517P00180000 | 2024-05-03 10:51AM EDT | 180.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 23 | 288 | 41.26% |
| PGR240517P00185000 | 2024-05-03 9:34AM EDT | 185.00 | 0.15 | 0.05 | 0.55 | -0.02 | -11.76% | 10 | 1,391 | 41.28% |
| PGR240517P00190000 | 2024-05-03 2:39PM EDT | 190.00 | 0.20 | 0.20 | 0.35 | -0.06 | -23.08% | 202 | 734 | 30.62% |
| PGR240517P00195000 | 2024-05-03 3:43PM EDT | 195.00 | 0.40 | 0.40 | 0.55 | -0.15 | -27.27% | 45 | 1,182 | 26.76% |
| PGR240517P00200000 | 2024-05-03 3:26PM EDT | 200.00 | 0.95 | 0.90 | 1.05 | -0.10 | -9.52% | 54 | 1,810 | 24.09% |
| PGR240517P00210000 | 2024-05-03 3:05PM EDT | 210.00 | 4.30 | 4.20 | 4.50 | -0.40 | -8.51% | 232 | 1,592 | 22.60% |
| PGR240517P00220000 | 2024-05-01 3:35PM EDT | 220.00 | 8.75 | 11.60 | 13.00 | 0.00 | - | 41 | 172 | 32.67% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 19.50 | 22.90 | 0.00 | - | 5 | 0 | 46.47% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 29.30 | 33.50 | 0.00 | - | 3 | 6 | 65.33% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 39.30 | 43.30 | 0.00 | - | 1 | 0 | 75.27% |
© 2024 Yahoo. All rights reserved.