The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
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 | 123.29% |
| PGR240517C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 66.30 | 69.00 | 73.00 | 0.00 | - | 5 | 32 | 100.00% |
| PGR240517C00145000 | 2024-04-30 1:17PM EDT | 145.00 | 63.50 | 64.00 | 67.90 | 0.00 | - | 1 | 9 | 90.23% |
| PGR240517C00150000 | 2024-05-02 10:53AM EDT | 150.00 | 60.72 | 58.90 | 62.90 | -1.78 | -2.85% | 2 | 15 | 80.66% |
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 52.73 | 54.00 | 57.90 | 0.00 | - | 1 | 63 | 76.07% |
| PGR240517C00160000 | 2024-04-30 12:13PM EDT | 160.00 | 49.18 | 49.50 | 52.30 | 0.00 | - | 5 | 125 | 67.19% |
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 165.00 | 46.15 | 44.10 | 48.00 | +7.05 | +18.03% | 2 | 310 | 65.97% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 39.10 | 43.20 | 0.00 | - | 3 | 171 | 61.82% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 34.30 | 37.20 | 0.00 | - | 1 | 124 | 72.31% |
| PGR240517C00180000 | 2024-04-30 10:41AM EDT | 180.00 | 28.90 | 29.40 | 32.30 | 0.00 | - | 1 | 941 | 65.26% |
| PGR240517C00185000 | 2024-05-02 11:43AM EDT | 185.00 | 25.68 | 25.20 | 26.90 | +2.29 | +9.79% | 1 | 439 | 52.30% |
| PGR240517C00190000 | 2024-05-02 11:43AM EDT | 190.00 | 20.78 | 20.80 | 21.80 | -2.61 | -11.16% | 1 | 1,096 | 43.24% |
| PGR240517C00195000 | 2024-04-30 12:48PM EDT | 195.00 | 14.10 | 16.20 | 17.10 | 0.00 | - | 8 | 652 | 38.26% |
| PGR240517C00200000 | 2024-05-02 10:49AM EDT | 200.00 | 12.03 | 11.90 | 12.20 | -2.40 | -16.63% | 6 | 3,211 | 30.55% |
| PGR240517C00210000 | 2024-05-02 11:42AM EDT | 210.00 | 4.50 | 4.80 | 5.10 | -1.50 | -25.00% | 38 | 1,953 | 27.14% |
| PGR240517C00220000 | 2024-05-02 11:34AM EDT | 220.00 | 1.21 | 1.35 | 1.50 | -0.84 | -40.98% | 27 | 3,775 | 26.65% |
| PGR240517C00230000 | 2024-05-01 3:33PM EDT | 230.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 158 | 2,349 | 29.88% |
| PGR240517C00240000 | 2024-05-02 10:16AM EDT | 240.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 68 | 35.06% |
| PGR240517C00250000 | 2024-04-30 11:33AM EDT | 250.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 54.25% |
| PGR240517C00260000 | 2024-05-02 10:08AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 118 | 45.12% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 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 | 242.97% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 257.52% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 160.94% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 161.72% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 181.45% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 154.30% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 206.84% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 165.72% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 108.20% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 125.59% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 514 | 876 | 93.95% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 130.66% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 560 | 101.37% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 178 | 93.75% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 161 | 86.33% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 55.08% |
| PGR240517P00160000 | 2024-04-26 9:51AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 50.00% |
| PGR240517P00165000 | 2024-04-25 2:39PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 782 | 52.93% |
| PGR240517P00170000 | 2024-04-26 12:34PM EDT | 170.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 381 | 54.44% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 542 | 51.90% |
| PGR240517P00180000 | 2024-04-30 2:50PM EDT | 180.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 288 | 52.78% |
| PGR240517P00185000 | 2024-05-02 10:08AM EDT | 185.00 | 0.24 | 0.10 | 0.25 | -0.11 | -31.43% | 1 | 1,390 | 35.79% |
| PGR240517P00190000 | 2024-05-01 1:13PM EDT | 190.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 54 | 753 | 31.84% |
| PGR240517P00195000 | 2024-05-01 10:21AM EDT | 195.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 5 | 1,174 | 28.39% |
| PGR240517P00200000 | 2024-05-02 10:01AM EDT | 200.00 | 0.95 | 0.95 | 1.10 | +0.17 | +21.79% | 13 | 1,821 | 26.76% |
| PGR240517P00210000 | 2024-05-02 11:44AM EDT | 210.00 | 4.00 | 3.80 | 3.90 | +0.60 | +17.65% | 23 | 1,636 | 24.01% |
| PGR240517P00220000 | 2024-05-01 3:35PM EDT | 220.00 | 8.75 | 10.20 | 10.60 | 0.00 | - | 41 | 172 | 24.74% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 18.50 | 21.40 | 0.00 | - | 5 | 0 | 45.78% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 28.10 | 31.30 | 0.00 | - | 3 | 6 | 57.85% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 37.40 | 41.30 | 0.00 | - | 1 | 0 | 69.43% |
© 2024 Yahoo. All rights reserved.