UK markets close in 8 hours

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
208.19-0.09 (-0.04%)
At close: 04:00PM EDT
205.00 -3.19 (-1.53%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
157.000.00-1760.000.200.00-1130
-----70.002.600.00--2
64.770.00--075.000.500.00-57
-----80.000.480.00-225
49.200.00-7885.001.500.00-22
92.400.00-2090.000.750.00-160
69.590.00--195.001.280.00-1359
116.650.00-717100.000.210.00-1024
39.150.00-11105.000.480.00-10
99.250.00-100110.000.640.00-1380
98.000.00-129115.002.650.00-130
79.000.00-214120.001.450.00-163
38.370.00-127125.000.710.00-10257
82.300.00-240130.001.550.00-19110
65.200.00-151135.001.120.00-10
74.180.00-100140.001.680.00-50268
60.000.00-9243145.001.600.00-188
64.400.00-4353150.001.800.00-100
67.000.00-6153155.001.750.00-10
53.070.00-20160.002.500.00-10
50.300.00-1256165.002.640.00-20
41.020.00-10170.003.200.00-70
44.740.00-10175.004.300.00-10
38.120.00-10180.004.350.00-10
34.500.00-10185.005.800.00-110
33.270.00-10190.006.380.00-10
23.900.00-30195.008.300.00-80
26.600.00-40200.0010.400.00-890
16.500.00-720210.0015.800.00-50
13.200.00-80220.0020.700.00-10
10.650.00-50230.0023.000.00-223
7.680.00-50240.00-----
4.500.00-10250.0039.900.00-10
3.200.00-10260.00-----
2.570.00-10270.00-----
1.500.00-10280.00-----
1.250.00-30290.00-----
1.050.00-117300.0089.300.00--0
0.650.00-135310.00-----
0.800.00-10320.00-----