The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | - | - | 0 | 0.00% |
| PGR240621C00150000 | 2024-05-20 2:08PM EDT | 150.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240621C00185000 | 2024-05-17 11:31AM EDT | 185.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240621C00190000 | 2024-05-21 2:32PM EDT | 190.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PGR240621C00195000 | 2024-05-17 2:08PM EDT | 195.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PGR240621C00200000 | 2024-05-21 10:42AM EDT | 200.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PGR240621C00205000 | 2024-05-22 3:58PM EDT | 205.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PGR240621C00210000 | 2024-05-22 3:54PM EDT | 210.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| PGR240621C00215000 | 2024-05-22 3:48PM EDT | 215.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| PGR240621C00220000 | 2024-05-22 2:15PM EDT | 220.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PGR240621C00225000 | 2024-05-22 2:03PM EDT | 225.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PGR240621C00230000 | 2024-05-22 3:05PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PGR240621C00235000 | 2024-05-20 12:17PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PGR240621C00240000 | 2024-05-22 1:41PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR240621C00245000 | 2024-05-17 3:35PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PGR240621C00250000 | 2024-05-20 10:39AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | - | - | 0 | 25.00% |
| PGR240621P00165000 | 2024-05-20 10:37AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PGR240621P00175000 | 2024-05-17 2:10PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PGR240621P00180000 | 2024-05-16 9:30AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PGR240621P00185000 | 2024-05-20 3:53PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PGR240621P00190000 | 2024-05-22 3:59PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PGR240621P00195000 | 2024-05-22 3:59PM EDT | 195.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PGR240621P00200000 | 2024-05-22 3:22PM EDT | 200.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| PGR240621P00205000 | 2024-05-22 3:22PM EDT | 205.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| PGR240621P00210000 | 2024-05-22 3:59PM EDT | 210.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PGR240621P00215000 | 2024-05-22 3:57PM EDT | 215.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PGR240621P00220000 | 2024-05-21 2:51PM EDT | 220.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR240621P00225000 | 2024-05-15 10:46AM EDT | 225.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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.