The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621C00125000 | 2024-05-10 1:18PM EDT | 125.00 | 91.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR240621C00150000 | 2024-05-20 2:08PM EDT | 150.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PGR240621C00185000 | 2024-05-17 11:31AM EDT | 185.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PGR240621C00190000 | 2024-05-16 3:18PM EDT | 190.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PGR240621C00195000 | 2024-05-17 2:08PM EDT | 195.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| PGR240621C00200000 | 2024-05-20 1:25PM EDT | 200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| PGR240621C00205000 | 2024-05-20 3:04PM EDT | 205.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 102 | 183 | 0.00% |
| PGR240621C00210000 | 2024-05-20 3:30PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 81 | 437 | 1.56% |
| PGR240621C00215000 | 2024-05-20 3:33PM EDT | 215.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 82 | 812 | 3.13% |
| PGR240621C00220000 | 2024-05-20 3:59PM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 610 | 994 | 6.25% |
| PGR240621C00225000 | 2024-05-20 2:12PM EDT | 225.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 419 | 6.25% |
| PGR240621C00230000 | 2024-05-20 2:13PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 434 | 6.25% |
| PGR240621C00235000 | 2024-05-20 12:17PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 64 | 12.50% |
| PGR240621C00240000 | 2024-05-20 2:57PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 347 | 12.50% |
| PGR240621C00245000 | 2024-05-17 3:35PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| PGR240621C00250000 | 2024-05-20 10:39AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240621P00140000 | 2024-05-10 3:36PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PGR240621P00165000 | 2024-05-20 10:37AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 12.50% |
| PGR240621P00175000 | 2024-05-17 2:10PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PGR240621P00180000 | 2024-05-16 9:30AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| PGR240621P00185000 | 2024-05-20 3:53PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 275 | 6.25% |
| PGR240621P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 49 | 119 | 6.25% |
| PGR240621P00195000 | 2024-05-20 3:58PM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 55 | 198 | 6.25% |
| PGR240621P00200000 | 2024-05-20 3:58PM EDT | 200.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 205 | 380 | 3.13% |
| PGR240621P00205000 | 2024-05-20 3:03PM EDT | 205.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 136 | 1,620 | 0.78% |
| PGR240621P00210000 | 2024-05-20 3:13PM EDT | 210.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 118 | 623 | 0.00% |
| PGR240621P00215000 | 2024-05-20 2:52PM EDT | 215.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 736 | 0.00% |
| PGR240621P00220000 | 2024-05-16 12:06PM EDT | 220.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| PGR240621P00225000 | 2024-05-15 10:46AM EDT | 225.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| PGR240621P00230000 | 2024-05-10 10:04AM EDT | 230.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.