The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.00 | 0.00 | - | 1 | 7 | 60.00 | 0.20 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 70.00 | 2.60 | 0.00 | - | - | 2 |
| 64.77 | 0.00 | - | - | 0 | 75.00 | 0.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 80.00 | 0.48 | 0.00 | - | 2 | 25 |
| 49.20 | 0.00 | - | 7 | 8 | 85.00 | 1.50 | 0.00 | - | 2 | 2 |
| 92.40 | 0.00 | - | 2 | 0 | 90.00 | 0.75 | 0.00 | - | 1 | 60 |
| 69.59 | 0.00 | - | - | 1 | 95.00 | 1.28 | 0.00 | - | 13 | 59 |
| 116.65 | 0.00 | - | 7 | 17 | 100.00 | 0.21 | 0.00 | - | 10 | 24 |
| 39.15 | 0.00 | - | 1 | 1 | 105.00 | 0.48 | 0.00 | - | 8 | 141 |
| 99.25 | -3.15 | -3.08% | 10 | 12 | 110.00 | 0.64 | 0.00 | - | 13 | 80 |
| 98.00 | 0.00 | - | 1 | 29 | 115.00 | 2.65 | 0.00 | - | 1 | 30 |
| 79.00 | 0.00 | - | 2 | 14 | 120.00 | 1.45 | 0.00 | - | 1 | 63 |
| 38.37 | 0.00 | - | 1 | 27 | 125.00 | 0.71 | 0.00 | - | 10 | 257 |
| 82.30 | 0.00 | - | 2 | 40 | 130.00 | 1.55 | 0.00 | - | 19 | 110 |
| 65.20 | 0.00 | - | 1 | 51 | 135.00 | 1.12 | 0.00 | - | 1 | 255 |
| 74.18 | 0.00 | - | 10 | 147 | 140.00 | 1.68 | 0.00 | - | 50 | 268 |
| 60.00 | 0.00 | - | 9 | 243 | 145.00 | 1.60 | 0.00 | - | 1 | 88 |
| 64.40 | 0.00 | - | 4 | 353 | 150.00 | 1.65 | 0.00 | - | 7 | 306 |
| 67.00 | 0.00 | - | 61 | 53 | 155.00 | 2.15 | 0.00 | - | 2 | 1,055 |
| 57.50 | 0.00 | - | 1 | 141 | 160.00 | 2.50 | 0.00 | - | 1 | 261 |
| 50.30 | 0.00 | - | 1 | 256 | 165.00 | 2.64 | 0.00 | - | 2 | 137 |
| 41.02 | 0.00 | - | 1 | 125 | 170.00 | 3.43 | 0.00 | - | 1 | 123 |
| 39.10 | 0.00 | - | 3 | 312 | 175.00 | 4.30 | 0.00 | - | 1 | 67 |
| 38.12 | 0.00 | - | 1 | 569 | 180.00 | 4.35 | 0.00 | - | 1 | 264 |
| 29.55 | 0.00 | - | 1 | 387 | 185.00 | 6.60 | 0.00 | - | 100 | 246 |
| 27.20 | 0.00 | - | 1 | 204 | 190.00 | 8.59 | 0.00 | - | 1 | 404 |
| 23.90 | 0.00 | - | 3 | 299 | 195.00 | 9.67 | +1.07 | +12.44% | 10 | 106 |
| 22.31 | 0.00 | - | 1 | 656 | 200.00 | 12.10 | +0.60 | +5.22% | 2 | 373 |
| 15.90 | -0.40 | -2.45% | 9 | 907 | 210.00 | 15.80 | -1.10 | -6.51% | 5 | 228 |
| 11.00 | 0.00 | - | 6 | 2,860 | 220.00 | 20.30 | -2.60 | -11.35% | 5 | 136 |
| 8.13 | 0.00 | - | 4 | 177 | 230.00 | 23.00 | 0.00 | - | 2 | 23 |
| 5.40 | 0.00 | - | 1 | 64 | 240.00 | - | - | - | - | - |
| 4.15 | +0.35 | +9.21% | 10 | 21 | 250.00 | 39.90 | 0.00 | - | 1 | 1 |
| 2.88 | -0.52 | -15.29% | 20 | 125 | 260.00 | - | - | - | - | - |
| 2.00 | +0.35 | +21.21% | 5 | 96 | 270.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 19 | 280.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 252 | 290.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 17 | 300.00 | 89.30 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 1 | 35 | 310.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 3 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.