The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.60 | 0.00 | - | - | 1 | 80.00 | - | - | - | - | - |
| - | - | - | - | - | 100.00 | 0.15 | 0.00 | - | - | 1 |
| 108.68 | 0.00 | - | 1 | 1 | 110.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 1.85 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 125.00 | 1.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 130.00 | 0.19 | 0.00 | - | 1 | 3 |
| 73.20 | 0.00 | - | 8 | 3 | 135.00 | 0.49 | 0.00 | - | 2 | 10 |
| 72.60 | 0.00 | - | 1 | 2 | 140.00 | 0.36 | 0.00 | - | 9 | 31 |
| 65.00 | 0.00 | - | 1 | 1 | 145.00 | 1.55 | 0.00 | - | 2 | 13 |
| 52.73 | 0.00 | - | 3 | 2 | 150.00 | 0.53 | 0.00 | - | 1 | 20 |
| 58.40 | 0.00 | - | 1 | 8 | 155.00 | 0.53 | 0.00 | - | 1 | 16 |
| 51.30 | 0.00 | - | 4 | 5 | 160.00 | 1.05 | 0.00 | - | 14 | 146 |
| 47.92 | 0.00 | - | 1 | 25 | 165.00 | 0.73 | 0.00 | - | 9 | 81 |
| 37.30 | 0.00 | - | 2 | 561 | 170.00 | 0.90 | 0.00 | - | 1 | 620 |
| 34.70 | 0.00 | - | 1 | 30 | 175.00 | 1.30 | 0.00 | - | 1 | 35 |
| 27.82 | 0.00 | - | 1 | 41 | 180.00 | 1.25 | -0.55 | -30.56% | 2 | 316 |
| 27.33 | 0.00 | - | 3 | 54 | 185.00 | 2.00 | 0.00 | - | 756 | 821 |
| 19.30 | 0.00 | - | 1 | 33 | 190.00 | 2.05 | -1.35 | -39.71% | 1 | 321 |
| 19.33 | 0.00 | - | 3 | 41 | 195.00 | 3.30 | -1.33 | -28.73% | 38 | 423 |
| 17.09 | +2.89 | +20.35% | 2 | 150 | 200.00 | 5.90 | 0.00 | - | 4 | 520 |
| 9.85 | +1.85 | +23.13% | 7 | 1,052 | 210.00 | 7.55 | -2.95 | -28.10% | 14 | 479 |
| 5.45 | +1.15 | +26.74% | 4 | 743 | 220.00 | 17.30 | 0.00 | - | 1 | 242 |
| 3.00 | +0.70 | +30.43% | 11 | 664 | 230.00 | 27.50 | 0.00 | - | 1 | 5 |
| 0.82 | 0.00 | - | 1 | 628 | 240.00 | 30.63 | 0.00 | - | - | 0 |
| 0.68 | +0.28 | +70.00% | 2 | 388 | 250.00 | 44.04 | 0.00 | - | 5 | 0 |
| 0.45 | +0.30 | +200.00% | 1 | 348 | 260.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 141 | 270.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 35 | 35 | 280.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.