The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00125000 | 2024-05-10 1:18PM EDT | 125.00 | 91.47 | 85.60 | 89.90 | 0.00 | - | - | 1 | 427.93% |
| PGR240621C00150000 | 2024-06-07 9:30AM EDT | 150.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PGR240621C00185000 | 2024-05-17 11:31AM EDT | 185.00 | 24.28 | 17.20 | 21.20 | 0.00 | - | 2 | 4 | 0.00% |
| PGR240621C00190000 | 2024-06-07 10:57AM EDT | 190.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| PGR240621C00195000 | 2024-06-03 12:00PM EDT | 195.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PGR240621C00200000 | 2024-06-17 9:31AM EDT | 200.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| PGR240621C00205000 | 2024-06-17 3:59PM EDT | 205.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 141 | 331 | 0.00% |
| PGR240621C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 365 | 2,349 | 1.56% |
| PGR240621C00215000 | 2024-06-17 3:45PM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 141 | 1,934 | 6.25% |
| PGR240621C00220000 | 2024-06-17 3:31PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 364 | 1,357 | 12.50% |
| PGR240621C00225000 | 2024-06-14 10:02AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,014 | 12.50% |
| PGR240621C00230000 | 2024-06-17 1:23PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 25.00% |
| PGR240621C00235000 | 2024-06-17 11:42AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 25.00% |
| PGR240621C00240000 | 2024-06-12 10:00AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 580 | 25.00% |
| PGR240621C00245000 | 2024-06-12 10:04AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 172 | 222 | 25.00% |
| PGR240621C00250000 | 2024-06-12 9:57AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 368 | 50.00% |
| PGR240621C00255000 | 2024-06-12 9:57AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| PGR240621C00260000 | 2024-06-12 10:01AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| PGR240621C00265000 | 2024-06-12 9:58AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 186 | 50.00% |
| PGR240621C00275000 | 2024-06-11 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00140000 | 2024-05-10 3:36PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 198.05% |
| PGR240621P00155000 | 2024-06-12 9:43AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PGR240621P00160000 | 2024-06-14 2:13PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 162 | 50.00% |
| PGR240621P00165000 | 2024-06-03 10:32AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| PGR240621P00170000 | 2024-06-17 11:31AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 41 | 50.00% |
| PGR240621P00175000 | 2024-06-17 3:25PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 768 | 25.00% |
| PGR240621P00180000 | 2024-06-17 11:31AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 25.00% |
| PGR240621P00185000 | 2024-06-17 3:25PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 25.00% |
| PGR240621P00190000 | 2024-06-17 11:22AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
| PGR240621P00195000 | 2024-06-17 3:58PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 290 | 12.50% |
| PGR240621P00200000 | 2024-06-17 3:54PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 26 | 536 | 12.50% |
| PGR240621P00205000 | 2024-06-17 3:59PM EDT | 205.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 199 | 1,411 | 3.13% |
| PGR240621P00210000 | 2024-06-17 1:43PM EDT | 210.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 73 | 840 | 0.00% |
| PGR240621P00215000 | 2024-06-17 3:35PM EDT | 215.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 624 | 0.00% |
| PGR240621P00220000 | 2024-06-17 10:04AM EDT | 220.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| PGR240621P00225000 | 2024-05-15 10:46AM EDT | 225.00 | 15.50 | 19.30 | 23.30 | 0.00 | - | 5 | 0 | 121.05% |
| PGR240621P00230000 | 2024-05-10 10:04AM EDT | 230.00 | 16.00 | 16.20 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.