UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.60 -12.90 (-0.53%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,791.84 -122.66 (-0.22%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00080000 | 2024-04-16 12:54PM EDT | 80.00 | 132.60 | 128.10 | 132.50 | 0.00 | - | - | 1 | 107.96% |
| PGR240816C00110000 | 2024-05-08 10:52AM EDT | 110.00 | 108.68 | 98.70 | 103.10 | 0.00 | - | 1 | 1 | 83.37% |
| PGR240816C00135000 | 2024-03-21 10:24AM EDT | 135.00 | 73.20 | 80.00 | 84.70 | 0.00 | - | 8 | 3 | 98.75% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 65.60% |
| PGR240816C00145000 | 2024-05-16 10:40AM EDT | 145.00 | 65.00 | 64.10 | 68.60 | 0.00 | - | 1 | 1 | 55.73% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 150.00 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 0.00% |
| PGR240816C00155000 | 2024-05-15 10:29AM EDT | 155.00 | 58.40 | 54.70 | 59.00 | 0.00 | - | 1 | 8 | 50.73% |
| PGR240816C00160000 | 2024-05-20 9:31AM EDT | 160.00 | 51.30 | 49.80 | 54.20 | 0.00 | - | 4 | 5 | 58.11% |
| PGR240816C00165000 | 2024-05-15 11:01AM EDT | 165.00 | 47.92 | 44.70 | 49.20 | 0.00 | - | 5 | 25 | 53.50% |
| PGR240816C00170000 | 2024-05-08 11:07AM EDT | 170.00 | 51.32 | 40.00 | 44.40 | 0.00 | - | 2 | 561 | 49.74% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 175.00 | 35.10 | 35.20 | 39.70 | 0.00 | - | 1 | 30 | 46.31% |
| PGR240816C00180000 | 2024-05-21 12:01PM EDT | 180.00 | 33.90 | 30.90 | 35.20 | -6.50 | -16.09% | 1 | 41 | 43.46% |
| PGR240816C00185000 | 2024-05-17 1:51PM EDT | 185.00 | 27.33 | 28.10 | 30.10 | 0.00 | - | 3 | 54 | 38.49% |
| PGR240816C00190000 | 2024-05-16 1:10PM EDT | 190.00 | 22.34 | 23.70 | 26.00 | 0.00 | - | 2 | 33 | 36.54% |
| PGR240816C00195000 | 2024-05-17 1:51PM EDT | 195.00 | 19.33 | 19.80 | 22.30 | 0.00 | - | 3 | 41 | 35.26% |
| PGR240816C00200000 | 2024-05-17 2:43PM EDT | 200.00 | 16.00 | 14.50 | 17.10 | 0.00 | - | 1 | 201 | 29.51% |
| PGR240816C00210000 | 2024-05-21 3:58PM EDT | 210.00 | 9.90 | 9.80 | 10.20 | +0.90 | +10.00% | 17 | 867 | 25.59% |
| PGR240816C00220000 | 2024-05-21 1:51PM EDT | 220.00 | 5.80 | 5.40 | 5.80 | +0.80 | +16.00% | 10 | 734 | 24.38% |
| PGR240816C00230000 | 2024-05-21 3:56PM EDT | 230.00 | 2.80 | 2.75 | 2.95 | +0.45 | +19.15% | 17 | 486 | 23.44% |
| PGR240816C00240000 | 2024-05-21 1:12PM EDT | 240.00 | 1.40 | 1.15 | 1.70 | 0.00 | - | 1 | 629 | 24.39% |
| PGR240816C00250000 | 2024-05-21 12:43PM EDT | 250.00 | 0.55 | 0.50 | 1.40 | -0.05 | -8.33% | 36 | 388 | 27.67% |
| PGR240816C00260000 | 2024-05-16 3:03PM EDT | 260.00 | 0.33 | 0.10 | 2.30 | 0.00 | - | 14 | 348 | 36.49% |
| PGR240816C00270000 | 2024-05-08 3:51PM EDT | 270.00 | 0.50 | 0.05 | 2.25 | 0.00 | - | 4 | 141 | 40.53% |
| PGR240816C00280000 | 2024-04-05 3:02PM EDT | 280.00 | 0.66 | 0.05 | 2.20 | 0.00 | - | 35 | 35 | 44.24% |
| PGR240816C00290000 | 2024-04-09 1:52PM EDT | 290.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 43.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00100000 | 2024-04-18 9:56AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 87.67% |
| PGR240816P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 63.97% |
| PGR240816P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 71.24% |
| PGR240816P00125000 | 2024-02-05 10:49AM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 55.64% |
| PGR240816P00130000 | 2024-05-03 9:49AM EDT | 130.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 60.86% |
| PGR240816P00135000 | 2024-04-11 3:49PM EDT | 135.00 | 0.49 | 0.00 | 2.30 | 0.00 | - | 2 | 10 | 56.79% |
| PGR240816P00140000 | 2024-04-17 2:25PM EDT | 140.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 29 | 55.66% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 145.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 52.52% |
| PGR240816P00150000 | 2024-05-15 10:12AM EDT | 150.00 | 0.35 | 0.10 | 2.45 | 0.00 | - | 10 | 21 | 54.80% |
| PGR240816P00155000 | 2024-05-16 3:35PM EDT | 155.00 | 0.53 | 0.20 | 2.55 | 0.00 | - | 1 | 16 | 51.22% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 160.00 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 42.68% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 165.00 | 0.90 | 0.30 | 2.70 | 0.00 | - | 35 | 78 | 43.85% |
| PGR240816P00170000 | 2024-05-20 12:38PM EDT | 170.00 | 0.89 | 0.00 | 2.75 | 0.00 | - | 30 | 620 | 40.06% |
| PGR240816P00175000 | 2024-05-14 11:00AM EDT | 175.00 | 0.95 | 0.00 | 3.10 | 0.00 | - | 1 | 33 | 37.61% |
| PGR240816P00180000 | 2024-05-21 10:43AM EDT | 180.00 | 1.20 | 1.15 | 1.85 | -0.22 | -15.49% | 3 | 317 | 28.10% |
| PGR240816P00185000 | 2024-05-20 3:08PM EDT | 185.00 | 1.90 | 0.30 | 2.05 | 0.00 | - | 3 | 179 | 25.31% |
| PGR240816P00190000 | 2024-05-21 2:34PM EDT | 190.00 | 2.32 | 1.90 | 2.80 | -0.23 | -9.02% | 2 | 297 | 24.35% |
| PGR240816P00195000 | 2024-05-20 1:43PM EDT | 195.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 5 | 418 | 21.88% |
| PGR240816P00200000 | 2024-05-21 2:34PM EDT | 200.00 | 4.34 | 4.20 | 4.50 | -0.56 | -11.43% | 3 | 486 | 20.89% |
| PGR240816P00210000 | 2024-05-21 2:34PM EDT | 210.00 | 8.08 | 7.80 | 8.30 | -0.82 | -9.21% | 4 | 473 | 19.46% |
| PGR240816P00220000 | 2024-05-16 11:55AM EDT | 220.00 | 16.20 | 12.30 | 16.00 | 0.00 | - | 1 | 243 | 23.30% |
| PGR240816P00230000 | 2024-05-15 1:59PM EDT | 230.00 | 22.24 | 21.00 | 23.60 | 0.00 | - | 1 | 6 | 23.56% |
| PGR240816P00240000 | 2024-05-02 11:32AM EDT | 240.00 | 30.63 | 28.30 | 32.70 | 0.00 | - | - | 0 | 26.00% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 250.00 | 44.04 | 39.50 | 44.40 | 0.00 | - | 5 | 0 | 37.61% |
© 2024 Yahoo. All rights reserved.