The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018C00090000 | 2024-03-22 11:45AM EDT | 90.00 | 120.50 | 124.80 | 129.50 | 0.00 | - | 1 | 1 | 117.42% |
| PGR241018C00100000 | 2024-03-15 9:30AM EDT | 100.00 | 104.00 | 104.50 | 109.10 | 0.00 | - | - | 10 | 0.00% |
| PGR241018C00135000 | 2024-03-15 1:11PM EDT | 135.00 | 75.10 | 71.00 | 75.70 | 0.00 | - | 2 | 2 | 42.66% |
| PGR241018C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 70.05 | 71.50 | 75.50 | 0.00 | - | 5 | 5 | 53.39% |
| PGR241018C00150000 | 2024-03-19 3:58PM EDT | 150.00 | 60.00 | 62.50 | 67.10 | 0.00 | - | 1 | 2 | 50.95% |
| PGR241018C00165000 | 2024-03-08 2:54PM EDT | 165.00 | 40.46 | 50.50 | 54.30 | 0.00 | - | 6 | 6 | 52.45% |
| PGR241018C00170000 | 2024-05-02 10:51AM EDT | 170.00 | 46.60 | 43.90 | 47.00 | -2.68 | -5.44% | 2 | 23 | 42.89% |
| PGR241018C00175000 | 2024-05-02 1:15PM EDT | 175.00 | 41.60 | 40.90 | 43.10 | +3.60 | +9.47% | 4 | 2 | 41.91% |
| PGR241018C00180000 | 2024-04-16 10:52AM EDT | 180.00 | 37.40 | 36.70 | 37.30 | 0.00 | - | 1 | 3 | 36.39% |
| PGR241018C00185000 | 2024-04-05 3:06PM EDT | 185.00 | 36.20 | 32.80 | 33.20 | 0.00 | - | 1 | 23 | 34.74% |
| PGR241018C00190000 | 2024-04-24 1:38PM EDT | 190.00 | 31.08 | 28.80 | 29.40 | 0.00 | - | 1 | 7 | 33.47% |
| PGR241018C00195000 | 2024-04-29 3:04PM EDT | 195.00 | 22.72 | 25.20 | 25.70 | 0.00 | - | 4 | 8 | 32.12% |
| PGR241018C00200000 | 2024-04-22 9:59AM EDT | 200.00 | 26.20 | 21.90 | 23.30 | 0.00 | - | 110 | 118 | 32.87% |
| PGR241018C00210000 | 2024-05-01 10:34AM EDT | 210.00 | 18.60 | 16.10 | 16.50 | 0.00 | - | 4 | 50 | 29.57% |
| PGR241018C00220000 | 2024-04-30 10:44AM EDT | 220.00 | 11.20 | 11.30 | 11.70 | 0.00 | - | 20 | 187 | 28.28% |
| PGR241018C00230000 | 2024-05-02 2:30PM EDT | 230.00 | 7.80 | 7.60 | 7.80 | +0.40 | +5.71% | 3 | 134 | 26.94% |
| PGR241018C00240000 | 2024-04-26 1:44PM EDT | 240.00 | 4.98 | 5.00 | 5.20 | 0.00 | - | 4 | 164 | 26.41% |
| PGR241018C00250000 | 2024-04-24 12:01PM EDT | 250.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 3 | 4 | 26.10% |
| PGR241018C00260000 | 2024-05-01 9:41AM EDT | 260.00 | 2.45 | 2.05 | 2.20 | 0.00 | - | 1 | 37 | 25.97% |
| PGR241018C00270000 | 2024-04-25 10:57AM EDT | 270.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 3 | 275 | 26.10% |
| PGR241018C00280000 | 2024-04-11 3:57PM EDT | 280.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | - | 2 | 26.26% |
| PGR241018C00290000 | 2024-04-15 2:25PM EDT | 290.00 | 0.75 | 0.30 | 0.75 | 0.00 | - | 1 | 1 | 27.37% |
| PGR241018C00300000 | 2024-04-03 2:08PM EDT | 300.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PGR241018C00310000 | 2024-04-11 3:51PM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241018P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 49.00% |
| PGR241018P00145000 | 2024-01-29 12:32PM EDT | 145.00 | 2.85 | 1.65 | 2.20 | 0.00 | - | 3 | 3 | 41.25% |
| PGR241018P00150000 | 2024-02-09 4:11PM EDT | 150.00 | 3.20 | 2.20 | 4.30 | 0.00 | - | 38 | 38 | 46.78% |
| PGR241018P00155000 | 2024-03-25 9:30AM EDT | 155.00 | 1.85 | 0.60 | 1.35 | 0.00 | - | 1 | 26 | 31.10% |
| PGR241018P00160000 | 2024-05-01 1:00PM EDT | 160.00 | 1.30 | 1.30 | 1.40 | 0.00 | - | 30 | 95 | 28.72% |
| PGR241018P00165000 | 2024-04-05 3:07PM EDT | 165.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 6 | 555 | 27.74% |
| PGR241018P00170000 | 2024-04-03 3:26PM EDT | 170.00 | 2.80 | 2.00 | 2.15 | 0.00 | - | 1 | 3 | 26.64% |
| PGR241018P00175000 | 2024-05-01 1:18PM EDT | 175.00 | 2.45 | 2.50 | 2.65 | 0.00 | - | 1 | 11 | 25.59% |
| PGR241018P00180000 | 2024-04-11 10:49AM EDT | 180.00 | 4.70 | 3.10 | 3.30 | 0.00 | - | - | 43 | 24.67% |
| PGR241018P00185000 | 2024-05-02 1:19PM EDT | 185.00 | 4.00 | 3.90 | 4.20 | +0.30 | +8.11% | 47 | 58 | 24.02% |
| PGR241018P00190000 | 2024-05-01 11:19AM EDT | 190.00 | 4.70 | 5.00 | 5.20 | 0.00 | - | 2 | 69 | 23.15% |
| PGR241018P00195000 | 2024-05-02 11:42AM EDT | 195.00 | 6.20 | 6.20 | 6.50 | +0.75 | +13.76% | 17 | 39 | 22.48% |
| PGR241018P00200000 | 2024-05-02 11:14AM EDT | 200.00 | 7.70 | 7.80 | 8.10 | +0.90 | +13.24% | 2 | 133 | 21.90% |
| PGR241018P00210000 | 2024-04-30 10:29AM EDT | 210.00 | 12.60 | 11.80 | 12.20 | 0.00 | - | 3 | 168 | 20.77% |
| PGR241018P00220000 | 2024-05-01 12:11PM EDT | 220.00 | 15.70 | 17.00 | 17.40 | 0.00 | - | 13 | 65 | 19.27% |
© 2024 Yahoo. All rights reserved.