The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 78.82 | 72.50 | 76.90 | 0.00 | - | 18 | 18 | 0.00% |
| PGR240719C00160000 | 2024-06-12 1:34PM EDT | 160.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PGR240719C00170000 | 2024-06-14 10:10AM EDT | 170.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 175.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240719C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PGR240719C00185000 | 2024-06-12 11:48AM EDT | 185.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240719C00190000 | 2024-06-17 3:48PM EDT | 190.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| PGR240719C00195000 | 2024-06-17 3:44PM EDT | 195.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| PGR240719C00200000 | 2024-06-17 3:44PM EDT | 200.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| PGR240719C00205000 | 2024-06-17 3:31PM EDT | 205.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 33 | 92 | 0.00% |
| PGR240719C00210000 | 2024-06-17 3:43PM EDT | 210.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 88 | 442 | 0.78% |
| PGR240719C00215000 | 2024-06-17 3:48PM EDT | 215.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 186 | 797 | 3.13% |
| PGR240719C00220000 | 2024-06-17 3:04PM EDT | 220.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 25 | 358 | 3.13% |
| PGR240719C00225000 | 2024-06-17 3:58PM EDT | 225.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 15 | 231 | 6.25% |
| PGR240719C00230000 | 2024-06-17 3:58PM EDT | 230.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 6.25% |
| PGR240719C00235000 | 2024-06-17 2:36PM EDT | 235.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| PGR240719C00240000 | 2024-06-14 9:30AM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PGR240719C00245000 | 2024-06-17 1:53PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| PGR240719C00250000 | 2024-06-03 10:00AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PGR240719C00270000 | 2024-05-31 3:22PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719P00130000 | 2024-06-12 9:53AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PGR240719P00170000 | 2024-06-10 12:11PM EDT | 170.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| PGR240719P00175000 | 2024-06-17 1:26PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| PGR240719P00180000 | 2024-06-12 3:16PM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| PGR240719P00185000 | 2024-06-14 10:16AM EDT | 185.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 6.25% |
| PGR240719P00190000 | 2024-06-17 3:58PM EDT | 190.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 6.25% |
| PGR240719P00195000 | 2024-06-17 3:58PM EDT | 195.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 21 | 632 | 6.25% |
| PGR240719P00200000 | 2024-06-17 3:29PM EDT | 200.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 39 | 400 | 3.13% |
| PGR240719P00205000 | 2024-06-17 3:24PM EDT | 205.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 92 | 966 | 1.56% |
| PGR240719P00210000 | 2024-06-17 2:34PM EDT | 210.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 59 | 421 | 0.00% |
| PGR240719P00215000 | 2024-06-17 3:35PM EDT | 215.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 38 | 236 | 0.00% |
| PGR240719P00220000 | 2024-06-17 3:44PM EDT | 220.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| PGR240719P00225000 | 2024-06-12 1:18PM EDT | 225.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PGR240719P00240000 | 2024-06-07 3:51PM EDT | 240.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240719P00255000 | 2024-06-07 1:00PM EDT | 255.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.