The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00080000 | 2024-04-16 12:54PM EDT | 80.00 | 132.60 | 124.80 | 128.70 | 0.00 | - | - | 1 | 113.94% |
| PGR240816C00110000 | 2024-01-08 2:47PM EDT | 110.00 | 56.20 | 72.50 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| PGR240816C00135000 | 2024-03-21 10:24AM EDT | 135.00 | 73.20 | 80.00 | 84.70 | 0.00 | - | 8 | 3 | 106.19% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 79.97% |
| PGR240816C00145000 | 2024-01-26 4:57PM EDT | 145.00 | 40.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240816C00150000 | 2024-03-12 12:20PM EDT | 150.00 | 52.73 | 53.60 | 58.40 | 0.00 | - | 3 | 2 | 54.12% |
| PGR240816C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 54.98 | 51.70 | 55.70 | 0.00 | - | 1 | 7 | 51.26% |
| PGR240816C00160000 | 2024-04-08 3:25PM EDT | 160.00 | 54.49 | 46.80 | 50.80 | 0.00 | - | 1 | 5 | 55.23% |
| PGR240816C00165000 | 2024-02-02 3:16PM EDT | 165.00 | 24.50 | 28.40 | 31.90 | 0.00 | - | 5 | 25 | 0.00% |
| PGR240816C00170000 | 2024-05-02 12:23PM EDT | 170.00 | 45.10 | 38.10 | 41.60 | 0.00 | - | 1 | 564 | 48.87% |
| PGR240816C00175000 | 2024-04-26 10:14AM EDT | 175.00 | 35.10 | 34.10 | 36.10 | 0.00 | - | 1 | 30 | 42.77% |
| PGR240816C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 36.60 | 29.80 | 31.50 | 0.00 | - | 1 | 43 | 39.48% |
| PGR240816C00185000 | 2024-05-03 9:32AM EDT | 185.00 | 28.47 | 26.00 | 26.80 | -0.77 | -2.63% | 2 | 53 | 35.77% |
| PGR240816C00190000 | 2024-05-01 9:40AM EDT | 190.00 | 26.99 | 22.00 | 22.90 | 0.00 | - | 2 | 31 | 33.98% |
| PGR240816C00195000 | 2024-05-03 9:32AM EDT | 195.00 | 20.63 | 18.40 | 19.30 | -0.68 | -3.19% | 2 | 38 | 32.47% |
| PGR240816C00200000 | 2024-05-01 9:35AM EDT | 200.00 | 19.70 | 14.50 | 16.40 | 0.00 | - | 1 | 146 | 32.08% |
| PGR240816C00210000 | 2024-05-02 2:27PM EDT | 210.00 | 12.30 | 9.60 | 10.20 | 0.00 | - | 18 | 412 | 28.49% |
| PGR240816C00220000 | 2024-05-02 2:33PM EDT | 220.00 | 7.90 | 5.80 | 6.10 | 0.00 | - | 16 | 567 | 26.91% |
| PGR240816C00230000 | 2024-05-03 9:30AM EDT | 230.00 | 4.40 | 3.20 | 3.50 | -0.20 | -4.35% | 1 | 383 | 26.17% |
| PGR240816C00240000 | 2024-05-02 12:52PM EDT | 240.00 | 2.70 | 1.70 | 1.90 | 0.00 | - | 2 | 571 | 25.68% |
| PGR240816C00250000 | 2024-04-30 2:37PM EDT | 250.00 | 1.40 | 0.85 | 1.00 | 0.00 | - | 5 | 387 | 25.46% |
| PGR240816C00260000 | 2024-05-01 3:29PM EDT | 260.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 1 | 350 | 26.17% |
| PGR240816C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 1 | 143 | 30.66% |
| PGR240816C00280000 | 2024-04-05 3:02PM EDT | 280.00 | 0.66 | 0.05 | 0.75 | 0.00 | - | 35 | 35 | 33.74% |
| PGR240816C00290000 | 2024-04-09 1:52PM EDT | 290.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 36.67% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00100000 | 2024-04-18 9:56AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.73% |
| PGR240816P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 56.59% |
| PGR240816P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 62.95% |
| PGR240816P00125000 | 2024-02-05 10:49AM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 55.71% |
| PGR240816P00130000 | 2024-05-03 9:49AM EDT | 130.00 | 0.19 | 0.00 | 2.60 | -0.46 | -41.44% | 1 | 3 | 54.93% |
| PGR240816P00135000 | 2024-04-11 3:49PM EDT | 135.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 45.54% |
| PGR240816P00140000 | 2024-04-17 2:25PM EDT | 140.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 29 | 42.70% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 145.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 55.18% |
| PGR240816P00150000 | 2024-03-18 9:35AM EDT | 150.00 | 1.20 | 0.25 | 0.95 | 0.00 | - | 6 | 14 | 37.53% |
| PGR240816P00155000 | 2024-04-12 12:20PM EDT | 155.00 | 0.90 | 0.20 | 0.95 | 0.00 | - | 1 | 15 | 34.28% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 160.00 | 1.05 | 0.30 | 1.05 | 0.00 | - | 14 | 146 | 31.84% |
| PGR240816P00165000 | 2024-05-01 1:16PM EDT | 165.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 35 | 78 | 28.32% |
| PGR240816P00170000 | 2024-04-23 9:36AM EDT | 170.00 | 1.00 | 1.20 | 1.30 | 0.00 | - | 30 | 632 | 27.01% |
| PGR240816P00175000 | 2024-05-01 11:15AM EDT | 175.00 | 1.40 | 1.30 | 1.70 | 0.00 | - | 1 | 32 | 25.76% |
| PGR240816P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 2.13 | 2.10 | 2.25 | 0.00 | - | 17 | 314 | 24.62% |
| PGR240816P00185000 | 2024-05-02 12:21PM EDT | 185.00 | 2.50 | 2.75 | 3.10 | 0.00 | - | 3 | 143 | 23.93% |
| PGR240816P00190000 | 2024-05-01 2:45PM EDT | 190.00 | 2.81 | 3.80 | 4.00 | 0.00 | - | 149 | 253 | 22.67% |
| PGR240816P00195000 | 2024-04-29 3:35PM EDT | 195.00 | 5.42 | 5.10 | 5.30 | 0.00 | - | 3 | 352 | 21.78% |
| PGR240816P00200000 | 2024-05-02 3:03PM EDT | 200.00 | 6.00 | 6.70 | 6.90 | 0.00 | - | 35 | 369 | 20.81% |
| PGR240816P00210000 | 2024-05-02 2:35PM EDT | 210.00 | 9.80 | 11.10 | 11.60 | 0.00 | - | 13 | 377 | 19.48% |
| PGR240816P00220000 | 2024-05-01 10:50AM EDT | 220.00 | 14.10 | 16.20 | 17.90 | 0.00 | - | 12 | 36 | 17.57% |
| PGR240816P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 23.30 | 24.50 | 26.00 | 0.00 | - | 1 | 6 | 15.54% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 250.00 | 44.04 | 42.60 | 46.40 | 0.00 | - | 5 | 0 | 25.92% |
© 2024 Yahoo. All rights reserved.