The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 75.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 2 | 3 |
| 50.90 | 0.00 | - | - | 10 | 90.00 | 0.45 | 0.00 | - | 32 | 206 |
| - | - | - | - | - | 95.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 1 | 2 |
| 59.80 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 1.95 | 0.00 | - | 1 | 0 |
| 63.63 | 0.00 | - | 1 | 5 | 120.00 | 0.07 | 0.00 | - | 14 | 17 |
| 44.41 | 0.00 | - | 1 | 4 | 125.00 | 0.34 | 0.00 | - | 1 | 1,491 |
| 64.63 | 0.00 | - | 1 | 1 | 130.00 | 0.05 | 0.00 | - | 514 | 876 |
| 72.99 | 0.00 | - | 4 | 42 | 135.00 | 0.15 | 0.00 | - | 10 | 140 |
| 66.30 | 0.00 | - | 5 | 32 | 140.00 | 0.15 | 0.00 | - | 1 | 560 |
| 63.50 | 0.00 | - | 1 | 9 | 145.00 | 0.17 | 0.00 | - | 2 | 178 |
| 56.50 | -4.22 | -6.95% | 2 | 13 | 150.00 | 0.20 | 0.00 | - | 1 | 161 |
| 52.73 | 0.00 | - | 1 | 63 | 155.00 | 0.06 | 0.00 | - | 19 | 1,098 |
| 44.70 | -4.48 | -9.11% | 1 | 125 | 160.00 | 0.05 | 0.00 | - | 1 | 317 |
| 46.15 | 0.00 | - | 2 | 310 | 165.00 | 0.08 | +0.03 | +60.00% | 1 | 782 |
| 45.80 | 0.00 | - | 3 | 171 | 170.00 | 0.14 | +0.04 | +40.00% | 1 | 381 |
| 37.60 | 0.00 | - | 1 | 124 | 175.00 | 0.05 | 0.00 | - | 1 | 542 |
| 28.90 | 0.00 | - | 1 | 941 | 180.00 | 0.15 | +0.05 | +50.00% | 23 | 288 |
| 25.68 | 0.00 | - | 1 | 438 | 185.00 | 0.15 | -0.02 | -11.76% | 10 | 1,391 |
| 18.00 | -2.78 | -13.38% | 8 | 1,095 | 190.00 | 0.20 | -0.06 | -23.08% | 202 | 734 |
| 14.10 | 0.00 | - | 8 | 652 | 195.00 | 0.40 | -0.15 | -27.27% | 45 | 1,182 |
| 10.30 | -0.16 | -1.53% | 26 | 3,206 | 200.00 | 0.95 | -0.10 | -9.52% | 54 | 1,810 |
| 3.40 | -0.40 | -10.53% | 1,039 | 1,930 | 210.00 | 4.30 | -0.40 | -8.51% | 232 | 1,592 |
| 0.88 | -0.22 | -20.00% | 39 | 3,795 | 220.00 | 8.75 | 0.00 | - | 41 | 172 |
| 0.25 | -0.07 | -21.87% | 357 | 2,352 | 230.00 | 20.30 | 0.00 | - | 5 | 0 |
| 0.10 | -0.02 | -16.67% | 4 | 67 | 240.00 | 27.55 | 0.00 | - | 3 | 6 |
| 0.10 | 0.00 | - | 2 | 12 | 250.00 | 42.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 118 | 260.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 5 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.