The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117C00060000 | 2024-05-10 10:08AM EDT | 60.00 | 157.00 | 149.00 | 153.20 | 0.00 | - | 1 | 7 | 94.80% |
| PGR250117C00075000 | 2023-05-23 11:12AM EDT | 75.00 | 64.77 | 59.00 | 63.50 | 0.00 | - | - | 0 | 0.00% |
| PGR250117C00085000 | 2023-08-09 3:49PM EDT | 85.00 | 49.20 | 55.00 | 60.00 | 0.00 | - | 7 | 8 | 0.00% |
| PGR250117C00090000 | 2024-02-01 11:56AM EDT | 90.00 | 92.40 | 99.50 | 104.50 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117C00095000 | 2023-11-02 1:59PM EDT | 95.00 | 69.59 | 70.50 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00100000 | 2024-04-19 9:55AM EDT | 100.00 | 116.65 | 110.60 | 114.90 | 0.00 | - | 7 | 17 | 68.73% |
| PGR250117C00105000 | 2023-08-25 2:20PM EDT | 105.00 | 39.15 | 46.00 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| PGR250117C00110000 | 2024-05-03 1:49PM EDT | 110.00 | 102.40 | 101.00 | 105.40 | 0.00 | - | 1 | 12 | 63.29% |
| PGR250117C00115000 | 2024-01-24 11:10AM EDT | 115.00 | 69.40 | 79.50 | 84.50 | 0.00 | - | 8 | 30 | 0.00% |
| PGR250117C00120000 | 2024-02-29 4:47PM EDT | 120.00 | 79.00 | 90.10 | 95.00 | 0.00 | - | 2 | 14 | 53.49% |
| PGR250117C00125000 | 2023-12-14 1:50PM EDT | 125.00 | 38.37 | 49.30 | 52.40 | 0.00 | - | 1 | 27 | 0.00% |
| PGR250117C00130000 | 2024-05-16 3:24PM EDT | 130.00 | 82.30 | 82.20 | 86.50 | 0.00 | - | 2 | 40 | 53.84% |
| PGR250117C00135000 | 2024-02-26 3:04PM EDT | 135.00 | 65.20 | 75.50 | 80.00 | 0.00 | - | 1 | 51 | 52.64% |
| PGR250117C00140000 | 2024-04-05 3:28PM EDT | 140.00 | 77.60 | 72.50 | 76.90 | 0.00 | - | 1 | 147 | 54.80% |
| PGR250117C00145000 | 2024-03-11 12:46PM EDT | 145.00 | 60.00 | 66.50 | 71.00 | 0.00 | - | 9 | 243 | 49.01% |
| PGR250117C00150000 | 2024-05-17 12:00PM EDT | 150.00 | 64.40 | 63.60 | 68.00 | -6.78 | -9.53% | 4 | 353 | 50.84% |
| PGR250117C00155000 | 2024-05-09 11:19AM EDT | 155.00 | 67.00 | 59.10 | 63.40 | 0.00 | - | 61 | 53 | 48.43% |
| PGR250117C00160000 | 2024-05-15 11:47AM EDT | 160.00 | 57.50 | 54.60 | 58.90 | 0.00 | - | 1 | 141 | 46.24% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 165.00 | 50.30 | 56.80 | 61.20 | 0.00 | - | 1 | 256 | 53.26% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 170.00 | 49.00 | 45.90 | 48.90 | 0.00 | - | 2 | 136 | 39.75% |
| PGR250117C00175000 | 2024-05-15 9:33AM EDT | 175.00 | 44.50 | 41.70 | 44.70 | 0.00 | - | 1 | 315 | 38.10% |
| PGR250117C00180000 | 2024-05-15 9:35AM EDT | 180.00 | 41.20 | 37.60 | 41.80 | 0.00 | - | 1 | 568 | 38.68% |
| PGR250117C00185000 | 2024-05-13 3:26PM EDT | 185.00 | 39.80 | 35.10 | 36.60 | 0.00 | - | 9 | 387 | 34.98% |
| PGR250117C00190000 | 2024-05-15 2:56PM EDT | 190.00 | 31.30 | 30.80 | 32.50 | 0.00 | - | 3 | 203 | 33.13% |
| PGR250117C00195000 | 2024-05-16 12:04PM EDT | 195.00 | 25.90 | 28.40 | 29.10 | 0.00 | - | 7 | 296 | 32.24% |
| PGR250117C00200000 | 2024-05-17 1:29PM EDT | 200.00 | 24.39 | 25.00 | 26.10 | +0.89 | +3.79% | 2 | 663 | 31.74% |
| PGR250117C00210000 | 2024-05-16 1:32PM EDT | 210.00 | 18.07 | 19.20 | 19.80 | 0.00 | - | 1 | 827 | 29.53% |
| PGR250117C00220000 | 2024-05-17 3:39PM EDT | 220.00 | 14.60 | 14.00 | 15.00 | +1.10 | +8.15% | 3 | 2,786 | 28.47% |
| PGR250117C00230000 | 2024-05-17 10:30AM EDT | 230.00 | 10.03 | 10.40 | 10.80 | +0.03 | +0.30% | 5 | 176 | 27.16% |
| PGR250117C00240000 | 2024-05-17 11:34AM EDT | 240.00 | 7.00 | 7.40 | 7.70 | 0.00 | - | 1 | 64 | 26.39% |
| PGR250117C00250000 | 2024-04-22 2:21PM EDT | 250.00 | 8.60 | 5.10 | 5.40 | 0.00 | - | 2 | 9 | 25.85% |
| PGR250117C00260000 | 2024-05-14 2:51PM EDT | 260.00 | 4.90 | 3.50 | 3.80 | 0.00 | - | 6 | 115 | 25.62% |
| PGR250117C00270000 | 2024-05-17 12:15PM EDT | 270.00 | 2.30 | 2.35 | 2.65 | -1.86 | -44.71% | 1 | 72 | 25.47% |
| PGR250117C00280000 | 2024-05-16 3:18PM EDT | 280.00 | 1.50 | 1.60 | 3.60 | 0.00 | - | 3 | 18 | 30.45% |
| PGR250117C00290000 | 2024-04-29 9:30AM EDT | 290.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 5 | 243 | 25.28% |
| PGR250117C00300000 | 2024-05-15 9:30AM EDT | 300.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 1 | 17 | 25.51% |
| PGR250117C00310000 | 2024-05-16 10:02AM EDT | 310.00 | 0.65 | 0.25 | 0.85 | 0.00 | - | 1 | 35 | 27.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117P00060000 | 2024-03-12 3:00PM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 130 | 66.60% |
| PGR250117P00070000 | 2023-01-19 10:30AM EDT | 70.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 78.10% |
| PGR250117P00075000 | 2023-12-20 2:43PM EDT | 75.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 84.22% |
| PGR250117P00080000 | 2024-04-09 12:58PM EDT | 80.00 | 0.48 | 0.05 | 0.80 | 0.00 | - | 2 | 25 | 56.93% |
| PGR250117P00085000 | 2023-09-18 11:45AM EDT | 85.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 73.88% |
| PGR250117P00090000 | 2024-03-18 2:41PM EDT | 90.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 60 | 56.93% |
| PGR250117P00095000 | 2024-03-01 1:01PM EDT | 95.00 | 1.28 | 0.15 | 1.80 | 0.00 | - | 13 | 59 | 54.71% |
| PGR250117P00100000 | 2024-03-07 4:57PM EDT | 100.00 | 1.05 | 0.00 | 1.85 | 0.00 | - | 1 | 24 | 51.03% |
| PGR250117P00105000 | 2023-12-01 2:55PM EDT | 105.00 | 1.75 | 1.30 | 5.00 | 0.00 | - | 4 | 133 | 62.99% |
| PGR250117P00110000 | 2024-05-08 2:43PM EDT | 110.00 | 0.64 | 0.50 | 2.45 | 0.00 | - | 13 | 80 | 55.74% |
| PGR250117P00115000 | 2024-03-12 1:33PM EDT | 115.00 | 2.00 | 0.40 | 2.15 | 0.00 | - | 1 | 31 | 50.84% |
| PGR250117P00120000 | 2024-03-26 1:02PM EDT | 120.00 | 1.45 | 0.50 | 1.05 | 0.00 | - | 1 | 63 | 40.82% |
| PGR250117P00125000 | 2024-05-07 10:27AM EDT | 125.00 | 0.71 | 0.50 | 1.25 | 0.00 | - | 10 | 257 | 39.65% |
| PGR250117P00130000 | 2024-04-04 9:30AM EDT | 130.00 | 1.55 | 0.50 | 2.30 | 0.00 | - | 19 | 110 | 42.79% |
| PGR250117P00135000 | 2024-05-08 2:43PM EDT | 135.00 | 1.57 | 0.50 | 2.40 | 0.00 | - | 2 | 255 | 40.47% |
| PGR250117P00140000 | 2024-04-05 1:51PM EDT | 140.00 | 1.68 | 1.30 | 1.45 | 0.00 | - | 50 | 268 | 33.33% |
| PGR250117P00145000 | 2024-05-02 12:56PM EDT | 145.00 | 1.60 | 1.35 | 2.00 | 0.00 | - | 1 | 88 | 33.50% |
| PGR250117P00150000 | 2024-05-08 2:41PM EDT | 150.00 | 1.55 | 1.50 | 2.65 | 0.00 | - | 3 | 309 | 33.53% |
| PGR250117P00155000 | 2024-05-15 3:04PM EDT | 155.00 | 1.98 | 1.85 | 3.10 | 0.00 | - | 8 | 1,055 | 32.50% |
| PGR250117P00160000 | 2024-04-29 1:51PM EDT | 160.00 | 2.85 | 2.10 | 2.50 | 0.00 | - | 2 | 261 | 28.02% |
| PGR250117P00165000 | 2024-05-06 1:23PM EDT | 165.00 | 2.80 | 2.40 | 4.20 | 0.00 | - | 54 | 136 | 30.43% |
| PGR250117P00170000 | 2024-05-15 2:43PM EDT | 170.00 | 3.35 | 2.95 | 3.50 | 0.00 | - | 1 | 122 | 26.01% |
| PGR250117P00175000 | 2024-05-09 11:26AM EDT | 175.00 | 3.40 | 3.80 | 4.20 | 0.00 | - | 20 | 68 | 25.17% |
| PGR250117P00180000 | 2024-03-28 1:35PM EDT | 180.00 | 6.50 | 5.40 | 5.80 | 0.00 | - | 11 | 161 | 25.95% |
| PGR250117P00185000 | 2024-05-15 3:32PM EDT | 185.00 | 5.80 | 5.60 | 5.90 | 0.00 | - | 48 | 103 | 23.36% |
| PGR250117P00190000 | 2024-05-17 10:00AM EDT | 190.00 | 6.80 | 6.70 | 7.00 | -0.40 | -5.56% | 1 | 390 | 22.51% |
| PGR250117P00195000 | 2024-05-17 1:45PM EDT | 195.00 | 8.40 | 8.10 | 8.40 | -0.60 | -6.67% | 6 | 40 | 21.86% |
| PGR250117P00200000 | 2024-05-17 10:00AM EDT | 200.00 | 9.83 | 9.70 | 10.00 | -0.57 | -5.48% | 1 | 219 | 21.17% |
| PGR250117P00210000 | 2024-05-03 1:28PM EDT | 210.00 | 14.80 | 13.60 | 15.60 | 0.00 | - | 127 | 198 | 22.24% |
| PGR250117P00220000 | 2024-05-13 3:19PM EDT | 220.00 | 17.30 | 17.40 | 19.60 | 0.00 | - | 1 | 22 | 19.33% |
| PGR250117P00230000 | 2024-05-13 10:43AM EDT | 230.00 | 23.00 | 24.30 | 26.90 | 0.00 | - | 2 | 23 | 19.77% |
| PGR250117P00300000 | 2024-04-08 9:30AM EDT | 300.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.