The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116C00070000 | 2024-01-19 11:35AM EDT | 70.00 | 106.35 | 121.00 | 126.00 | 0.00 | - | 1 | 3 | 0.00% |
| PGR260116C00100000 | 2024-05-15 12:56PM EDT | 100.00 | 116.50 | 114.50 | 119.50 | 0.00 | - | 1 | 43 | 55.34% |
| PGR260116C00115000 | 2024-02-27 11:33AM EDT | 115.00 | 85.90 | 99.50 | 104.50 | 0.00 | - | 1 | 1 | 51.98% |
| PGR260116C00130000 | 2024-04-17 11:35AM EDT | 130.00 | 92.17 | 88.50 | 93.50 | 0.00 | - | 2 | 1 | 50.64% |
| PGR260116C00145000 | 2024-02-08 10:32AM EDT | 145.00 | 55.00 | 67.30 | 71.40 | 0.00 | - | 1 | 10 | 31.75% |
| PGR260116C00150000 | 2024-05-15 2:34PM EDT | 150.00 | 73.90 | 72.50 | 76.40 | 0.00 | - | 13 | 24 | 44.20% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 155.00 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 18.54% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 160.00 | 64.47 | 70.60 | 75.30 | 0.00 | - | 4 | 14 | 50.14% |
| PGR260116C00165000 | 2024-05-16 12:59PM EDT | 165.00 | 63.00 | 61.00 | 64.90 | 0.00 | - | 2 | 10 | 40.94% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 170.00 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 37.95% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 175.00 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 46.61% |
| PGR260116C00180000 | 2024-05-16 3:37PM EDT | 180.00 | 51.05 | 50.10 | 54.70 | 0.00 | - | 1 | 119 | 38.68% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 185.00 | 48.35 | 46.50 | 51.50 | 0.00 | - | 2 | 8 | 37.99% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 190.00 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 36.72% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 195.00 | 46.65 | 41.80 | 45.00 | 0.00 | - | 2 | 25 | 36.30% |
| PGR260116C00200000 | 2024-05-16 11:17AM EDT | 200.00 | 39.05 | 38.70 | 41.70 | 0.00 | - | 2 | 110 | 35.30% |
| PGR260116C00210000 | 2024-05-16 12:04PM EDT | 210.00 | 32.80 | 33.60 | 36.50 | 0.00 | - | 14 | 70 | 34.42% |
| PGR260116C00220000 | 2024-05-17 10:01AM EDT | 220.00 | 26.50 | 28.50 | 32.00 | -2.38 | -8.24% | 28 | 41 | 33.85% |
| PGR260116C00230000 | 2024-05-09 3:41PM EDT | 230.00 | 28.52 | 24.30 | 27.50 | 0.00 | - | 1 | 12 | 32.92% |
| PGR260116C00240000 | 2024-05-16 3:45PM EDT | 240.00 | 21.01 | 19.90 | 24.00 | 0.00 | - | 6 | 134 | 32.58% |
| PGR260116C00250000 | 2024-05-16 11:28AM EDT | 250.00 | 17.30 | 16.50 | 20.50 | 0.00 | - | 3 | 63 | 31.91% |
| PGR260116C00260000 | 2024-05-14 1:10PM EDT | 260.00 | 16.81 | 14.10 | 18.00 | 0.00 | - | 1 | 2 | 31.88% |
| PGR260116C00270000 | 2024-04-04 3:14PM EDT | 270.00 | 15.60 | 11.60 | 13.30 | 0.00 | - | 8 | 1 | 29.29% |
| PGR260116C00280000 | 2024-04-11 2:17PM EDT | 280.00 | 11.90 | 12.10 | 13.20 | 0.00 | - | 1 | 1 | 31.14% |
| PGR260116C00290000 | 2024-05-16 3:17PM EDT | 290.00 | 8.43 | 7.90 | 11.50 | 0.00 | - | 3 | 5 | 31.10% |
| PGR260116C00300000 | 2024-05-10 12:45PM EDT | 300.00 | 8.80 | 6.60 | 8.90 | 0.00 | - | 25 | 149 | 29.72% |
| PGR260116C00310000 | 2024-05-02 2:34PM EDT | 310.00 | 6.60 | 5.40 | 8.60 | 0.00 | - | 5 | 36 | 30.89% |
| PGR260116C00320000 | 2024-05-13 1:39PM EDT | 320.00 | 6.00 | 3.20 | 7.20 | 0.00 | - | 1 | 1 | 30.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116P00085000 | 2023-10-02 11:56AM EDT | 85.00 | 3.45 | 0.85 | 4.00 | 0.00 | - | 1 | 3 | 53.52% |
| PGR260116P00095000 | 2023-11-06 3:45PM EDT | 95.00 | 3.50 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 52.36% |
| PGR260116P00100000 | 2024-04-09 1:01PM EDT | 100.00 | 1.80 | 0.90 | 2.80 | 0.00 | - | 1 | 13 | 41.09% |
| PGR260116P00110000 | 2024-04-05 1:53PM EDT | 110.00 | 2.74 | 0.40 | 3.30 | 0.00 | - | 25 | 25 | 38.16% |
| PGR260116P00120000 | 2024-04-19 2:38PM EDT | 120.00 | 2.70 | 1.10 | 3.30 | 0.00 | - | 2 | 44 | 33.87% |
| PGR260116P00125000 | 2023-12-29 12:51PM EDT | 125.00 | 7.80 | 4.50 | 5.60 | 0.00 | - | 6 | 14 | 37.36% |
| PGR260116P00130000 | 2024-04-22 10:43AM EDT | 130.00 | 3.40 | 1.75 | 5.90 | 0.00 | - | 11 | 23 | 35.79% |
| PGR260116P00135000 | 2024-05-03 9:53AM EDT | 135.00 | 3.52 | 2.15 | 6.40 | 0.00 | - | 2 | 8 | 34.62% |
| PGR260116P00140000 | 2023-12-29 12:48PM EDT | 140.00 | 11.70 | 6.50 | 10.00 | 0.00 | - | 1 | 4 | 38.66% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 145.00 | 6.20 | 3.30 | 5.30 | 0.00 | - | 7 | 19 | 28.46% |
| PGR260116P00150000 | 2024-04-11 2:16PM EDT | 150.00 | 7.55 | 3.20 | 5.80 | 0.00 | - | 4 | 8 | 27.43% |
| PGR260116P00155000 | 2024-04-25 11:07AM EDT | 155.00 | 6.10 | 3.50 | 7.60 | 0.00 | - | 1 | 109 | 28.38% |
| PGR260116P00160000 | 2024-05-03 12:37PM EDT | 160.00 | 7.00 | 4.60 | 8.50 | 0.00 | - | 44 | 67 | 27.69% |
| PGR260116P00165000 | 2024-05-06 2:45PM EDT | 165.00 | 7.00 | 6.40 | 9.50 | 0.00 | - | 1 | 33 | 27.04% |
| PGR260116P00170000 | 2024-05-07 10:20AM EDT | 170.00 | 8.20 | 7.60 | 10.60 | 0.00 | - | 2 | 238 | 26.40% |
| PGR260116P00175000 | 2024-05-15 9:30AM EDT | 175.00 | 9.99 | 7.50 | 12.50 | 0.00 | - | 1 | 65 | 26.60% |
| PGR260116P00180000 | 2024-04-09 3:55PM EDT | 180.00 | 13.60 | 9.80 | 12.30 | 0.00 | - | 2 | 6 | 24.24% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 185.00 | 14.30 | 11.10 | 13.30 | 0.00 | - | 2 | 22 | 23.21% |
| PGR260116P00190000 | 2024-05-16 12:11PM EDT | 190.00 | 15.60 | 12.10 | 16.20 | 0.00 | - | 4 | 9 | 24.07% |
| PGR260116P00195000 | 2024-05-16 12:18PM EDT | 195.00 | 17.40 | 15.00 | 17.80 | 0.00 | - | 2 | 8 | 23.40% |
| PGR260116P00200000 | 2024-05-15 12:07PM EDT | 200.00 | 18.50 | 17.00 | 19.80 | 0.00 | - | 1 | 4 | 22.99% |
| PGR260116P00210000 | 2024-05-07 2:59PM EDT | 210.00 | 20.70 | 20.90 | 24.50 | 0.00 | - | 1 | 16 | 22.42% |
| PGR260116P00220000 | 2024-05-08 10:19AM EDT | 220.00 | 23.79 | 25.70 | 28.80 | 0.00 | - | 2 | 39 | 20.89% |
| PGR260116P00230000 | 2024-05-06 3:30PM EDT | 230.00 | 29.80 | 30.00 | 34.40 | 0.00 | - | 10 | 30 | 19.98% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 240.00 | 35.70 | 36.00 | 39.70 | 0.00 | - | 12 | 12 | 18.06% |
© 2024 Yahoo. All rights reserved.