The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115C00120000 | 2024-04-16 9:41AM EDT | 120.00 | 92.43 | 91.20 | 95.50 | 0.00 | - | 1 | 1 | 65.98% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 150.00 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR241115C00155000 | 2024-05-17 11:23AM EDT | 155.00 | 57.77 | 57.30 | 61.70 | -6.93 | -10.71% | 1 | 6 | 51.54% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 160.00 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 185.00 | 31.13 | 31.10 | 33.80 | 0.00 | - | 2 | 25 | 34.92% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 190.00 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 16.54% |
| PGR241115C00195000 | 2024-05-13 10:17AM EDT | 195.00 | 30.40 | 24.10 | 26.80 | 0.00 | - | 2 | 19 | 33.17% |
| PGR241115C00200000 | 2024-05-17 3:38PM EDT | 200.00 | 22.50 | 21.60 | 22.80 | -2.95 | -11.59% | 4 | 16 | 30.96% |
| PGR241115C00210000 | 2024-05-17 9:38AM EDT | 210.00 | 15.55 | 16.00 | 17.00 | +0.79 | +5.35% | 1 | 7 | 29.49% |
| PGR241115C00220000 | 2024-05-16 3:35PM EDT | 220.00 | 10.15 | 11.40 | 13.80 | 0.00 | - | 1 | 28 | 30.99% |
| PGR241115C00230000 | 2024-05-03 10:23AM EDT | 230.00 | 7.50 | 7.50 | 8.80 | 0.00 | - | 2 | 104 | 27.92% |
| PGR241115C00240000 | 2024-04-22 2:04PM EDT | 240.00 | 8.60 | 5.10 | 6.40 | 0.00 | - | 12 | 75 | 28.05% |
| PGR241115C00250000 | 2024-04-25 10:15AM EDT | 250.00 | 4.60 | 2.35 | 3.90 | 0.00 | - | 5 | 10 | 26.51% |
| PGR241115C00260000 | 2024-04-30 10:36AM EDT | 260.00 | 2.75 | 0.70 | 3.60 | 0.00 | - | 7 | 15 | 29.19% |
| PGR241115C00270000 | 2024-05-15 9:30AM EDT | 270.00 | 1.55 | 1.25 | 3.20 | 0.00 | - | 2 | 145 | 31.23% |
| PGR241115C00280000 | 2024-04-15 3:31PM EDT | 280.00 | 1.49 | 0.25 | 1.00 | 0.00 | - | 1 | 1 | 25.67% |
| PGR241115C00290000 | 2024-05-08 3:18PM EDT | 290.00 | 1.15 | 0.25 | 1.85 | 0.00 | - | 2 | 1 | 32.04% |
| PGR241115C00300000 | 2024-03-26 9:30AM EDT | 300.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PGR241115C00310000 | 2024-04-11 3:50PM EDT | 310.00 | 0.63 | 0.00 | 2.55 | 0.00 | - | - | 2 | 39.56% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 150.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 41.13% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 160.00 | 1.49 | 0.55 | 1.95 | 0.00 | - | 1 | 14 | 30.27% |
| PGR241115P00165000 | 2024-05-09 1:07PM EDT | 165.00 | 1.50 | 1.45 | 3.80 | 0.00 | - | 2 | 1,206 | 34.08% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 170.00 | 2.15 | 1.60 | 4.10 | 0.00 | - | 256 | 257 | 31.95% |
| PGR241115P00175000 | 2024-05-08 11:16AM EDT | 175.00 | 2.42 | 2.00 | 3.90 | 0.00 | - | 2 | 2 | 28.38% |
| PGR241115P00190000 | 2024-05-17 11:59AM EDT | 190.00 | 5.50 | 4.90 | 7.20 | +0.60 | +12.24% | 1 | 6 | 26.52% |
| PGR241115P00195000 | 2024-05-17 1:05PM EDT | 195.00 | 6.70 | 6.50 | 7.50 | +0.30 | +4.69% | 3 | 62 | 23.63% |
| PGR241115P00200000 | 2024-05-17 2:35PM EDT | 200.00 | 8.10 | 8.00 | 10.10 | +1.00 | +14.08% | 4 | 52 | 24.74% |
| PGR241115P00210000 | 2024-05-17 2:35PM EDT | 210.00 | 12.10 | 11.80 | 13.90 | -0.20 | -1.63% | 2 | 139 | 22.91% |
| PGR241115P00220000 | 2024-05-13 1:36PM EDT | 220.00 | 15.10 | 17.10 | 19.50 | 0.00 | - | 40 | 81 | 22.25% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 230.00 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 19.76% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 250.00 | 41.20 | 38.60 | 43.00 | 0.00 | - | - | 0 | 22.03% |
| PGR241115P00260000 | 2024-04-19 11:50AM EDT | 260.00 | 46.00 | 48.50 | 52.90 | 0.00 | - | 20 | 20 | 24.90% |
© 2024 Yahoo. All rights reserved.