The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220C00130000 | 2024-04-11 11:21AM EDT | 130.00 | 79.90 | 81.50 | 85.90 | 0.00 | - | - | 1 | 54.87% |
| PGR241220C00135000 | 2024-03-08 2:26PM EDT | 135.00 | 68.87 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 61.44% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 155.00 | 61.60 | 58.50 | 62.70 | 0.00 | - | - | 1 | 49.31% |
| PGR241220C00160000 | 2024-04-09 11:38AM EDT | 160.00 | 53.63 | 54.00 | 58.20 | 0.00 | - | 1 | 52 | 47.06% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 165.00 | 52.78 | 49.50 | 53.90 | 0.00 | - | - | 1 | 45.21% |
| PGR241220C00175000 | 2024-05-01 10:21AM EDT | 175.00 | 47.00 | 42.70 | 45.40 | 0.00 | - | 3 | 50 | 41.43% |
| PGR241220C00180000 | 2024-05-01 1:29PM EDT | 180.00 | 43.50 | 38.30 | 41.40 | 0.00 | - | 3 | 152 | 39.86% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 185.00 | 39.10 | 34.80 | 37.40 | 0.00 | - | 1 | 284 | 38.15% |
| PGR241220C00190000 | 2024-05-01 11:23AM EDT | 190.00 | 35.50 | 31.30 | 33.90 | 0.00 | - | 7 | 203 | 37.14% |
| PGR241220C00195000 | 2024-05-01 1:31PM EDT | 195.00 | 32.10 | 26.70 | 30.50 | 0.00 | - | 15 | 162 | 36.09% |
| PGR241220C00200000 | 2024-05-03 10:19AM EDT | 200.00 | 23.50 | 24.40 | 27.10 | -5.20 | -18.12% | 1 | 179 | 34.83% |
| PGR241220C00210000 | 2024-05-01 10:57AM EDT | 210.00 | 22.20 | 18.80 | 20.40 | 0.00 | - | 10 | 57 | 31.80% |
| PGR241220C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 17.60 | 14.00 | 15.50 | 0.00 | - | 1 | 26 | 30.49% |
| PGR241220C00230000 | 2024-05-02 11:02AM EDT | 230.00 | 11.70 | 10.10 | 12.10 | 0.00 | - | 3 | 13 | 30.39% |
| PGR241220C00240000 | 2024-05-02 2:55PM EDT | 240.00 | 8.00 | 7.10 | 9.00 | 0.00 | - | 1 | 2 | 29.73% |
| PGR241220C00250000 | 2024-05-01 10:40AM EDT | 250.00 | 6.50 | 5.00 | 6.00 | 0.00 | - | 6 | 36 | 28.08% |
| PGR241220C00260000 | 2024-05-02 3:22PM EDT | 260.00 | 3.80 | 3.40 | 4.20 | 0.00 | - | 1 | 133 | 27.56% |
| PGR241220C00270000 | 2024-04-26 10:57AM EDT | 270.00 | 2.45 | 2.30 | 3.90 | 0.00 | - | 14 | 38 | 29.73% |
| PGR241220C00280000 | 2024-04-26 10:32AM EDT | 280.00 | 1.75 | 0.90 | 3.80 | 0.00 | - | 1 | 11 | 32.14% |
| PGR241220C00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.41 | 1.10 | 2.50 | 0.00 | - | 1 | 2 | 30.88% |
| PGR241220C00300000 | 2024-04-11 3:20PM EDT | 300.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 33.09% |
| PGR241220C00310000 | 2024-04-11 3:19PM EDT | 310.00 | 0.74 | 0.00 | 2.65 | 0.00 | - | - | 2 | 35.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220P00090000 | 2024-02-09 1:59PM EDT | 90.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 5 | 63.21% |
| PGR241220P00125000 | 2024-01-18 2:12PM EDT | 125.00 | 2.60 | 1.40 | 2.75 | 0.00 | - | 3 | 3 | 49.16% |
| PGR241220P00135000 | 2024-04-23 9:30AM EDT | 135.00 | 0.85 | 0.00 | 3.00 | 0.00 | - | 10 | 11 | 44.21% |
| PGR241220P00145000 | 2024-04-12 12:57PM EDT | 145.00 | 1.80 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 34.85% |
| PGR241220P00150000 | 2024-04-30 11:33AM EDT | 150.00 | 0.83 | 0.50 | 1.70 | +0.83 | - | - | 1 | 30.55% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 160.00 | 2.65 | 0.90 | 3.40 | 0.00 | - | 1 | 1 | 31.65% |
| PGR241220P00165000 | 2024-04-04 3:11PM EDT | 165.00 | 3.30 | 0.90 | 4.10 | 0.00 | - | 2 | 5 | 30.95% |
| PGR241220P00175000 | 2024-04-10 12:12PM EDT | 175.00 | 4.80 | 2.15 | 5.40 | 0.00 | - | - | 40 | 28.57% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 180.00 | 6.20 | 4.40 | 5.50 | 0.00 | - | 1 | 26 | 25.93% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 185.00 | 5.80 | 5.30 | 6.60 | 0.00 | - | 1 | 6 | 25.24% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 190.00 | 6.50 | 6.50 | 8.20 | 0.00 | - | - | 1 | 25.14% |
| PGR241220P00195000 | 2024-04-18 1:26PM EDT | 195.00 | 8.70 | 8.00 | 9.20 | 0.00 | - | 11 | 22 | 23.64% |
| PGR241220P00200000 | 2024-05-03 10:03AM EDT | 200.00 | 11.20 | 9.50 | 11.20 | +2.00 | +21.74% | 1 | 11 | 23.47% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 210.00 | 14.40 | 13.60 | 15.70 | 0.00 | - | 2 | 12 | 22.74% |
| PGR241220P00220000 | 2024-05-01 10:53AM EDT | 220.00 | 17.70 | 18.80 | 20.80 | 0.00 | - | 15 | 27 | 21.35% |
| PGR241220P00230000 | 2024-04-24 10:34AM EDT | 230.00 | 23.10 | 24.80 | 27.80 | 0.00 | - | 1 | 6 | 21.35% |
| PGR241220P00240000 | 2024-04-24 12:46PM EDT | 240.00 | 30.70 | 32.10 | 35.30 | 0.00 | - | 14 | 14 | 20.69% |
© 2024 Yahoo. All rights reserved.