The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM 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 | 132.47% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 101.07% |
| PGR240517C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 66.30 | 67.80 | 71.80 | 0.00 | - | 5 | 32 | 108.55% |
| PGR240517C00145000 | 2024-04-30 1:17PM EDT | 145.00 | 63.50 | 62.90 | 66.80 | 0.00 | - | 1 | 9 | 101.95% |
| PGR240517C00150000 | 2024-05-02 10:53AM EDT | 150.00 | 60.72 | 57.90 | 61.90 | -1.78 | -2.85% | 2 | 15 | 95.36% |
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 52.73 | 53.20 | 56.90 | 0.00 | - | 1 | 63 | 91.11% |
| PGR240517C00160000 | 2024-04-30 12:13PM EDT | 160.00 | 49.18 | 47.90 | 51.70 | 0.00 | - | 5 | 125 | 77.30% |
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 165.00 | 46.15 | 42.90 | 46.90 | +7.05 | +18.03% | 2 | 310 | 72.22% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 38.00 | 41.90 | 0.00 | - | 3 | 171 | 65.80% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 32.90 | 37.00 | 0.00 | - | 1 | 124 | 58.40% |
| PGR240517C00180000 | 2024-04-30 10:41AM EDT | 180.00 | 28.90 | 28.20 | 31.80 | 0.00 | - | 1 | 941 | 51.88% |
| PGR240517C00185000 | 2024-05-02 11:43AM EDT | 185.00 | 25.68 | 24.80 | 26.70 | +2.29 | +9.79% | 1 | 439 | 53.86% |
| PGR240517C00190000 | 2024-05-02 11:43AM EDT | 190.00 | 20.78 | 19.90 | 20.60 | -2.61 | -11.16% | 1 | 1,096 | 43.97% |
| PGR240517C00195000 | 2024-04-30 12:48PM EDT | 195.00 | 14.10 | 15.10 | 15.70 | 0.00 | - | 8 | 652 | 36.55% |
| PGR240517C00200000 | 2024-05-02 1:48PM EDT | 200.00 | 11.00 | 10.90 | 11.30 | -3.43 | -23.77% | 9 | 3,211 | 32.32% |
| PGR240517C00210000 | 2024-05-02 1:54PM EDT | 210.00 | 4.00 | 4.10 | 4.40 | -2.00 | -33.33% | 43 | 1,953 | 27.36% |
| PGR240517C00220000 | 2024-05-02 1:52PM EDT | 220.00 | 1.15 | 1.10 | 1.20 | -0.90 | -43.90% | 29 | 3,775 | 26.67% |
| PGR240517C00230000 | 2024-05-01 3:33PM EDT | 230.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 158 | 2,349 | 30.91% |
| PGR240517C00240000 | 2024-05-02 10:16AM EDT | 240.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 68 | 36.62% |
| PGR240517C00250000 | 2024-04-30 11:33AM EDT | 250.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 56.01% |
| PGR240517C00260000 | 2024-05-02 10:08AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 118 | 46.48% |
| 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 | 241.80% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 256.25% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 159.38% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 160.16% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 180.08% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 153.13% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 205.47% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 164.26% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 107.03% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 124.22% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 514 | 876 | 92.77% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 129.10% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 560 | 99.95% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 178 | 92.38% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 161 | 84.96% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 53.91% |
| PGR240517P00160000 | 2024-04-26 9:51AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 52.73% |
| PGR240517P00165000 | 2024-04-25 2:39PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 782 | 51.66% |
| PGR240517P00170000 | 2024-04-26 12:34PM EDT | 170.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 381 | 53.03% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 542 | 50.34% |
| PGR240517P00180000 | 2024-04-30 2:50PM EDT | 180.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 288 | 51.07% |
| PGR240517P00185000 | 2024-05-02 10:08AM EDT | 185.00 | 0.24 | 0.10 | 0.25 | -0.11 | -31.43% | 1 | 1,390 | 34.28% |
| PGR240517P00190000 | 2024-05-01 1:13PM EDT | 190.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 54 | 753 | 30.18% |
| PGR240517P00195000 | 2024-05-02 1:46PM EDT | 195.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 18 | 1,174 | 27.20% |
| PGR240517P00200000 | 2024-05-02 1:43PM EDT | 200.00 | 1.10 | 1.05 | 1.20 | +0.32 | +41.03% | 16 | 1,821 | 25.35% |
| PGR240517P00210000 | 2024-05-02 1:57PM EDT | 210.00 | 4.40 | 4.20 | 4.40 | +1.00 | +29.41% | 38 | 1,636 | 22.78% |
| PGR240517P00220000 | 2024-05-01 3:35PM EDT | 220.00 | 8.75 | 11.10 | 11.50 | 0.00 | - | 41 | 172 | 22.13% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 18.90 | 22.50 | 0.00 | - | 5 | 0 | 45.00% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 28.70 | 32.50 | 0.00 | - | 3 | 6 | 57.47% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 38.50 | 42.50 | 0.00 | - | 1 | 0 | 68.70% |
© 2024 Yahoo. All rights reserved.