UK markets open in 6 hours 46 minutes
NIKKEI 225
38,229.11 0.00 (0.00%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.11 -0.15 (-0.19%) GOLD FUTURES
2,367.00 -8.00 (-0.34%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
49,189.43 +563.99 (+1.16%)
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 |
| 90.86 | +46.45 | +104.59% | 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 |
| 64.00 | +7.50 | +13.27% | 2 | 12 | 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 | 0.00 | - | 1 | 125 | 160.00 | 0.04 | -0.01 | -20.00% | 2 | 318 |
| 49.52 | +3.37 | +7.30% | 1 | 310 | 165.00 | 0.10 | +0.02 | +25.00% | 10 | 783 |
| 45.63 | -0.17 | -0.37% | 1 | 171 | 170.00 | 0.05 | -0.09 | -64.29% | 14 | 394 |
| 37.60 | 0.00 | - | 1 | 124 | 175.00 | 0.05 | 0.00 | - | 1 | 542 |
| 34.20 | +5.30 | +18.34% | 7 | 940 | 180.00 | 0.12 | -0.03 | -20.00% | 3 | 285 |
| 31.01 | +5.33 | +20.76% | 12 | 435 | 185.00 | 0.07 | -0.08 | -53.33% | 52 | 1,387 |
| 26.00 | +8.00 | +44.44% | 17 | 1,062 | 190.00 | 0.10 | -0.10 | -50.00% | 2 | 919 |
| 19.90 | +5.80 | +41.13% | 7 | 639 | 195.00 | 0.13 | -0.27 | -67.50% | 1 | 1,093 |
| 16.30 | +6.00 | +58.25% | 7 | 3,182 | 200.00 | 0.20 | -0.75 | -78.95% | 12 | 1,596 |
| 9.63 | 0.00 | - | 5 | 5 | 205.00 | 0.30 | -0.15 | -33.33% | 5 | 132 |
| 6.95 | +3.55 | +104.41% | 206 | 1,974 | 210.00 | 0.70 | -3.60 | -83.72% | 161 | 1,902 |
| 3.40 | +0.80 | +30.77% | 141 | 164 | 215.00 | 2.39 | -0.91 | -27.58% | 21 | 90 |
| 1.35 | +0.47 | +53.41% | 619 | 3,717 | 220.00 | 5.40 | -3.35 | -38.29% | 59 | 201 |
| 0.55 | -0.26 | -32.10% | 16 | 64 | 225.00 | - | - | - | - | - |
| 0.15 | -0.10 | -40.00% | 28 | 2,488 | 230.00 | 20.30 | 0.00 | - | 5 | 0 |
| 0.20 | 0.00 | - | 5 | 5 | 235.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 3 | 62 | 240.00 | 27.55 | 0.00 | - | 3 | 6 |
| 0.05 | -0.05 | -50.00% | 1 | 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.