The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 78.82 | 72.50 | 76.90 | 0.00 | - | 18 | 18 | 0.00% |
| PGR240719C00160000 | 2024-06-12 1:34PM EDT | 160.00 | 45.00 | 49.70 | 52.30 | 0.00 | - | - | 3 | 60.89% |
| PGR240719C00170000 | 2024-06-14 10:10AM EDT | 170.00 | 40.00 | 40.00 | 42.50 | 0.00 | - | - | 1 | 53.00% |
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 175.00 | 36.70 | 35.00 | 37.40 | 0.00 | - | 1 | 1 | 58.28% |
| PGR240719C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 25.60 | 29.80 | 31.30 | 0.00 | - | - | 3 | 42.16% |
| PGR240719C00185000 | 2024-06-12 11:48AM EDT | 185.00 | 22.75 | 25.30 | 26.50 | 0.00 | - | 1 | 1 | 38.29% |
| PGR240719C00190000 | 2024-06-18 11:31AM EDT | 190.00 | 22.96 | 21.10 | 22.40 | 0.00 | - | 4 | 55 | 38.87% |
| PGR240719C00195000 | 2024-06-17 3:44PM EDT | 195.00 | 16.30 | 16.80 | 17.60 | 0.00 | - | 5 | 3 | 33.46% |
| PGR240719C00200000 | 2024-06-18 2:42PM EDT | 200.00 | 14.70 | 13.00 | 14.50 | 0.00 | - | 4 | 36 | 36.02% |
| PGR240719C00205000 | 2024-06-20 9:30AM EDT | 205.00 | 9.90 | 9.40 | 9.80 | -0.60 | -5.71% | 4 | 93 | 29.05% |
| PGR240719C00210000 | 2024-06-20 10:21AM EDT | 210.00 | 7.00 | 6.50 | 6.90 | -0.50 | -6.67% | 8 | 454 | 28.32% |
| PGR240719C00215000 | 2024-06-20 10:34AM EDT | 215.00 | 4.82 | 4.30 | 4.70 | +0.12 | +2.55% | 9 | 792 | 28.13% |
| PGR240719C00220000 | 2024-06-20 10:20AM EDT | 220.00 | 3.18 | 2.85 | 3.10 | -0.27 | -7.83% | 29 | 396 | 28.17% |
| PGR240719C00225000 | 2024-06-20 9:30AM EDT | 225.00 | 2.20 | 1.80 | 2.00 | -0.15 | -6.38% | 1 | 228 | 28.43% |
| PGR240719C00230000 | 2024-06-18 11:19AM EDT | 230.00 | 1.45 | 1.10 | 1.30 | 0.00 | - | 22 | 74 | 29.03% |
| PGR240719C00235000 | 2024-06-20 10:26AM EDT | 235.00 | 0.74 | 0.70 | 0.85 | -0.16 | -17.78% | 1 | 103 | 29.76% |
| PGR240719C00240000 | 2024-06-18 11:12AM EDT | 240.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 30.45% |
| PGR240719C00245000 | 2024-06-18 3:25PM EDT | 245.00 | 0.42 | 0.25 | 0.95 | 0.00 | - | 2 | 20 | 38.59% |
| PGR240719C00250000 | 2024-06-03 10:00AM EDT | 250.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | 1 | 1 | 41.19% |
| PGR240719C00270000 | 2024-05-31 3:22PM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 53.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719P00130000 | 2024-06-12 9:53AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PGR240719P00170000 | 2024-06-10 12:11PM EDT | 170.00 | 0.44 | 0.10 | 0.85 | 0.00 | - | - | 6 | 50.29% |
| PGR240719P00175000 | 2024-06-17 1:26PM EDT | 175.00 | 0.46 | 0.35 | 0.80 | 0.00 | - | 3 | 14 | 44.17% |
| PGR240719P00180000 | 2024-06-18 10:34AM EDT | 180.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 4 | 35.50% |
| PGR240719P00185000 | 2024-06-18 11:56AM EDT | 185.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 157 | 33.40% |
| PGR240719P00190000 | 2024-06-20 10:26AM EDT | 190.00 | 0.99 | 1.00 | 1.15 | -0.06 | -5.71% | 26 | 108 | 31.14% |
| PGR240719P00195000 | 2024-06-20 10:09AM EDT | 195.00 | 1.70 | 1.60 | 1.75 | +0.14 | +8.97% | 39 | 625 | 29.43% |
| PGR240719P00200000 | 2024-06-20 10:42AM EDT | 200.00 | 2.55 | 2.55 | 2.75 | -0.03 | -1.16% | 23 | 393 | 28.31% |
| PGR240719P00205000 | 2024-06-20 10:33AM EDT | 205.00 | 3.75 | 3.90 | 4.20 | -0.05 | -1.32% | 3 | 958 | 27.25% |
| PGR240719P00210000 | 2024-06-20 9:30AM EDT | 210.00 | 5.71 | 6.00 | 6.30 | +0.21 | +3.82% | 10 | 478 | 26.62% |
| PGR240719P00215000 | 2024-06-20 10:26AM EDT | 215.00 | 8.70 | 9.00 | 9.30 | +0.60 | +7.41% | 11 | 236 | 27.23% |
| PGR240719P00220000 | 2024-06-18 12:21PM EDT | 220.00 | 11.40 | 12.20 | 14.30 | 0.00 | - | 2 | 128 | 34.62% |
| PGR240719P00225000 | 2024-06-12 1:18PM EDT | 225.00 | 21.40 | 16.20 | 16.70 | 0.00 | - | 2 | 4 | 27.81% |
| PGR240719P00240000 | 2024-06-07 3:51PM EDT | 240.00 | 28.00 | 28.60 | 31.50 | 0.00 | - | 2 | 0 | 40.86% |
| PGR240719P00255000 | 2024-06-07 1:00PM EDT | 255.00 | 39.70 | 44.30 | 47.10 | 0.00 | - | 1 | 0 | 57.74% |
© 2024 Yahoo. All rights reserved.