Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

208.72

-0.31

(-0.15%)

At close: 04:00PM EDT

208.00

-0.72

(-0.34%)

After hours:

06:16PM EDT

In the money

Show:ListStraddle

Strike:160.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PGR240517C00160000	2024-05-03 10:29AM EDT	2024-05-17	44.70	46.80	51.20	-4.48	-9.11%	1	125	71.29%
PGR240816C00160000	2024-04-08 3:25PM EDT	2024-08-16	54.49	49.50	53.90	0.00	-	1	5	54.25%
PGR241115C00160000	2024-02-12 10:30AM EDT	2024-11-15	33.22	45.00	47.70	0.00	-	-	2	0.00%
PGR241220C00160000	2024-04-09 11:38AM EDT	2024-12-20	53.63	54.00	58.20	0.00	-	1	52	46.96%
PGR250117C00160000	2024-04-29 11:35AM EDT	2025-01-17	54.79	54.60	58.80	0.00	-	1	140	45.62%
PGR260116C00160000	2024-04-11 10:07AM EDT	2026-01-16	64.47	64.50	68.40	0.00	-	4	14	41.66%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PGR240517P00160000	2024-04-26 9:51AM EDT	2024-05-17	0.05	0.00	0.05	0.00	-	1	317	51.56%
PGR240816P00160000	2024-04-12 9:32AM EDT	2024-08-16	1.05	0.25	2.15	0.00	-	14	146	40.71%
PGR241018P00160000	2024-05-01 1:00PM EDT	2024-10-18	1.30	1.15	1.35	0.00	-	30	95	28.43%
PGR241115P00160000	2024-04-24 2:40PM EDT	2024-11-15	1.49	1.25	1.70	0.00	-	1	14	27.93%
PGR241220P00160000	2024-04-12 9:49AM EDT	2024-12-20	2.65	0.90	3.40	0.00	-	1	1	31.57%
PGR250117P00160000	2024-04-29 1:51PM EDT	2025-01-17	2.85	2.40	2.75	0.00	-	2	261	27.88%
PGR260116P00160000	2024-05-03 12:37PM EDT	2026-01-16	7.00	5.60	7.50	-0.10	-1.41%	44	24	25.82%