UK markets open in 9 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,795.80 +284.11 (+1.72%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,315.30 -31.10 (-1.33%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,893.95 +137.65 (+0.26%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00090000 | 2023-10-02 12:00PM EDT | 90.00 | 50.90 | 69.60 | 73.90 | 0.00 | - | - | 10 | 0.00% |
| PGR240517C00105000 | 2024-01-08 2:47PM EDT | 105.00 | 59.80 | 76.00 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00120000 | 2024-02-05 1:39PM EDT | 120.00 | 63.63 | 72.10 | 75.80 | 0.00 | - | 1 | 5 | 0.00% |
| PGR240517C00125000 | 2024-01-10 10:48AM EDT | 125.00 | 44.41 | 57.40 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240517C00130000 | 2024-02-28 10:30AM EDT | 130.00 | 64.63 | 75.60 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 0.00% |
| PGR240517C00140000 | 2024-04-18 10:34AM EDT | 140.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00145000 | 2024-01-25 3:33PM EDT | 145.00 | 35.00 | 46.00 | 50.80 | 0.00 | - | 1 | 8 | 0.00% |
| PGR240517C00150000 | 2024-04-03 12:24PM EDT | 150.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PGR240517C00155000 | 2024-02-08 12:08PM EDT | 155.00 | 30.62 | 43.10 | 47.80 | 0.00 | - | 2 | 63 | 0.00% |
| PGR240517C00160000 | 2024-04-18 2:17PM EDT | 160.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240517C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240517C00170000 | 2024-04-11 2:15PM EDT | 170.00 | 36.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240517C00175000 | 2024-04-11 3:00PM EDT | 175.00 | 30.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00180000 | 2024-04-11 1:20PM EDT | 180.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PGR240517C00185000 | 2024-04-19 11:22AM EDT | 185.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517C00190000 | 2024-04-19 3:51PM EDT | 190.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PGR240517C00195000 | 2024-04-22 3:56PM EDT | 195.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR240517C00200000 | 2024-04-22 3:36PM EDT | 200.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PGR240517C00210000 | 2024-04-22 3:57PM EDT | 210.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| PGR240517C00220000 | 2024-04-22 3:58PM EDT | 220.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| PGR240517C00230000 | 2024-04-22 3:59PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 6.25% |
| PGR240517C00240000 | 2024-04-22 11:13AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PGR240517C00250000 | 2024-04-16 2:55PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR240517C00260000 | 2024-04-08 2:43PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00070000 | 2023-10-13 3:30PM EDT | 70.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 10 | 196.00% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 207.72% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 129.69% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 130.47% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 146.68% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 124.61% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 167.33% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 134.38% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 102.15% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 50.00% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 106.49% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR240517P00155000 | 2024-04-04 1:23PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PGR240517P00160000 | 2024-04-19 12:56PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PGR240517P00165000 | 2024-04-22 3:19PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PGR240517P00170000 | 2024-04-17 11:33AM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PGR240517P00175000 | 2024-04-19 10:23AM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR240517P00180000 | 2024-04-22 10:25AM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR240517P00185000 | 2024-04-22 2:36PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PGR240517P00190000 | 2024-04-22 2:36PM EDT | 190.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PGR240517P00195000 | 2024-04-22 3:37PM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PGR240517P00200000 | 2024-04-22 3:17PM EDT | 200.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| PGR240517P00210000 | 2024-04-22 3:53PM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
| PGR240517P00220000 | 2024-04-22 2:08PM EDT | 220.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PGR240517P00230000 | 2024-04-17 11:02AM EDT | 230.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240517P00240000 | 2024-03-26 9:36AM EDT | 240.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR240517P00250000 | 2024-04-19 10:45AM EDT | 250.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.