The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115C00120000 | 2024-04-16 9:41AM EDT | 120.00 | 92.43 | 90.20 | 94.60 | 0.00 | - | 1 | 1 | 61.49% |
| PGR241115C00150000 | 2024-02-12 3:42PM EDT | 150.00 | 41.81 | 55.00 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| PGR241115C00155000 | 2024-05-02 10:53AM EDT | 155.00 | 60.78 | 57.10 | 61.50 | 0.00 | - | 2 | 6 | 50.39% |
| PGR241115C00160000 | 2024-02-12 10:30AM EDT | 160.00 | 33.22 | 45.00 | 47.70 | 0.00 | - | - | 2 | 0.00% |
| PGR241115C00185000 | 2024-04-29 3:02PM EDT | 185.00 | 31.13 | 32.00 | 35.00 | 0.00 | - | 2 | 25 | 36.81% |
| PGR241115C00190000 | 2024-02-05 11:55AM EDT | 190.00 | 14.25 | 20.40 | 21.90 | 0.00 | - | - | 5 | 16.92% |
| PGR241115C00195000 | 2024-04-19 10:24AM EDT | 195.00 | 30.20 | 25.70 | 27.20 | 0.00 | - | 2 | 19 | 33.35% |
| PGR241115C00200000 | 2024-05-03 3:49PM EDT | 200.00 | 23.17 | 22.70 | 23.30 | -3.43 | -12.89% | 8 | 12 | 31.30% |
| PGR241115C00210000 | 2024-04-19 10:42AM EDT | 210.00 | 21.00 | 16.90 | 18.00 | 0.00 | - | 2 | 6 | 30.58% |
| PGR241115C00220000 | 2024-05-03 10:52AM EDT | 220.00 | 10.87 | 12.20 | 12.70 | -2.58 | -19.18% | 10 | 30 | 28.49% |
| PGR241115C00230000 | 2024-05-03 10:19AM EDT | 230.00 | 7.50 | 8.50 | 8.80 | -4.50 | -37.50% | 2 | 104 | 27.28% |
| PGR241115C00240000 | 2024-04-22 2:04PM EDT | 240.00 | 8.60 | 5.80 | 6.10 | 0.00 | - | 12 | 75 | 26.77% |
| PGR241115C00250000 | 2024-04-25 10:15AM EDT | 250.00 | 4.60 | 3.80 | 4.10 | 0.00 | - | 5 | 10 | 26.31% |
| PGR241115C00260000 | 2024-04-30 10:36AM EDT | 260.00 | 2.75 | 2.50 | 2.70 | 0.00 | - | 7 | 15 | 25.97% |
| PGR241115C00270000 | 2024-05-03 12:20PM EDT | 270.00 | 1.75 | 1.65 | 2.15 | -0.25 | -12.50% | 61 | 3 | 27.14% |
| PGR241115C00280000 | 2024-04-15 3:31PM EDT | 280.00 | 1.49 | 1.05 | 1.55 | 0.00 | - | 1 | 1 | 27.50% |
| PGR241115C00290000 | 2024-04-11 3:44PM EDT | 290.00 | 0.90 | 0.10 | 1.00 | 0.00 | - | - | 2 | 27.22% |
| PGR241115C00300000 | 2024-03-26 9:30AM EDT | 300.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PGR241115C00310000 | 2024-04-11 3:50PM EDT | 310.00 | 0.63 | 0.00 | 2.45 | 0.00 | - | - | 2 | 38.04% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241115P00145000 | 2024-03-25 9:30AM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PGR241115P00150000 | 2024-03-25 9:30AM EDT | 150.00 | 1.75 | 0.00 | 3.20 | 0.00 | - | 1 | 5 | 39.55% |
| PGR241115P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PGR241115P00160000 | 2024-04-24 2:40PM EDT | 160.00 | 1.49 | 1.25 | 1.70 | 0.00 | - | 1 | 14 | 28.00% |
| PGR241115P00165000 | 2024-05-01 10:49AM EDT | 165.00 | 1.82 | 1.85 | 2.10 | 0.00 | - | 10 | 1,204 | 27.06% |
| PGR241115P00170000 | 2024-04-22 1:46PM EDT | 170.00 | 2.15 | 2.30 | 2.90 | 0.00 | - | 256 | 257 | 27.13% |
| PGR241115P00175000 | 2024-04-01 12:11PM EDT | 175.00 | 3.95 | 2.60 | 2.80 | 0.00 | - | - | 2 | 24.12% |
| PGR241115P00195000 | 2024-05-01 2:42PM EDT | 195.00 | 6.40 | 6.90 | 7.30 | 0.00 | - | 56 | 62 | 22.17% |
| PGR241115P00210000 | 2024-05-02 3:29PM EDT | 210.00 | 13.10 | 12.70 | 13.10 | 0.00 | - | 20 | 106 | 20.42% |
| PGR241115P00220000 | 2024-05-02 11:30AM EDT | 220.00 | 18.00 | 16.00 | 18.50 | 0.00 | - | 1 | 27 | 19.28% |
| PGR241115P00230000 | 2024-04-05 12:20PM EDT | 230.00 | 23.96 | 22.80 | 25.30 | 0.00 | - | 10 | 10 | 18.36% |
| PGR241115P00250000 | 2024-04-16 10:06AM EDT | 250.00 | 41.20 | 39.40 | 42.50 | 0.00 | - | - | 0 | 18.24% |
| PGR241115P00260000 | 2024-04-19 11:50AM EDT | 260.00 | 46.00 | 49.30 | 53.50 | 0.00 | - | 20 | 20 | 24.57% |
© 2024 Yahoo. All rights reserved.