The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117C00060000 | 2024-01-24 1:02PM EDT | 60.00 | 121.66 | 131.00 | 136.00 | 0.00 | - | 1 | 8 | 0.00% |
| PGR250117C00075000 | 2023-05-23 11:12AM EDT | 75.00 | 64.77 | 59.00 | 63.50 | 0.00 | - | - | 0 | 0.00% |
| PGR250117C00085000 | 2023-08-09 3:49PM EDT | 85.00 | 49.20 | 55.00 | 60.00 | 0.00 | - | 7 | 8 | 0.00% |
| PGR250117C00090000 | 2024-02-01 11:56AM EDT | 90.00 | 92.40 | 99.50 | 104.50 | 0.00 | - | 2 | 0 | 0.00% |
| PGR250117C00095000 | 2023-11-02 1:59PM EDT | 95.00 | 69.59 | 70.50 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| PGR250117C00100000 | 2024-04-19 9:55AM EDT | 100.00 | 116.65 | 110.50 | 114.60 | 0.00 | - | 7 | 17 | 66.48% |
| PGR250117C00105000 | 2023-08-25 2:20PM EDT | 105.00 | 39.15 | 46.00 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| PGR250117C00110000 | 2024-04-01 10:39AM EDT | 110.00 | 104.00 | 105.10 | 109.10 | 0.00 | - | 1 | 13 | 76.64% |
| PGR250117C00115000 | 2024-01-24 11:10AM EDT | 115.00 | 69.40 | 79.50 | 84.50 | 0.00 | - | 8 | 30 | 0.00% |
| PGR250117C00120000 | 2024-02-29 4:47PM EDT | 120.00 | 79.00 | 90.10 | 95.00 | 0.00 | - | 2 | 14 | 52.56% |
| PGR250117C00125000 | 2023-12-14 1:50PM EDT | 125.00 | 38.37 | 49.30 | 52.40 | 0.00 | - | 1 | 27 | 0.00% |
| PGR250117C00130000 | 2024-04-04 9:42AM EDT | 130.00 | 88.40 | 82.20 | 86.60 | 0.00 | - | 1 | 39 | 52.89% |
| PGR250117C00135000 | 2024-02-26 3:04PM EDT | 135.00 | 65.20 | 75.50 | 80.00 | 0.00 | - | 1 | 51 | 51.51% |
| PGR250117C00140000 | 2024-04-05 3:28PM EDT | 140.00 | 77.60 | 73.00 | 77.10 | 0.00 | - | 1 | 147 | 54.06% |
| PGR250117C00145000 | 2024-03-11 12:46PM EDT | 145.00 | 60.00 | 66.50 | 71.00 | 0.00 | - | 9 | 243 | 47.92% |
| PGR250117C00150000 | 2024-04-19 11:48AM EDT | 150.00 | 71.80 | 63.80 | 67.80 | 0.00 | - | 2 | 354 | 49.16% |
| PGR250117C00155000 | 2024-05-02 3:18PM EDT | 155.00 | 62.05 | 59.20 | 63.50 | +16.35 | +35.78% | 2 | 76 | 47.50% |
| PGR250117C00160000 | 2024-04-29 11:35AM EDT | 160.00 | 54.79 | 54.80 | 59.20 | 0.00 | - | 1 | 140 | 45.76% |
| PGR250117C00165000 | 2024-04-12 9:40AM EDT | 165.00 | 50.30 | 50.90 | 54.00 | 0.00 | - | 1 | 256 | 42.14% |
| PGR250117C00170000 | 2024-04-17 9:35AM EDT | 170.00 | 49.00 | 47.60 | 50.20 | 0.00 | - | 2 | 136 | 41.30% |
| PGR250117C00175000 | 2024-04-22 1:23PM EDT | 175.00 | 50.01 | 42.30 | 45.90 | 0.00 | - | 15 | 315 | 39.37% |
| PGR250117C00180000 | 2024-05-02 12:52PM EDT | 180.00 | 41.50 | 38.10 | 41.80 | -4.38 | -9.55% | 3 | 568 | 37.72% |
| PGR250117C00185000 | 2024-04-29 11:07AM EDT | 185.00 | 35.40 | 34.90 | 37.70 | 0.00 | - | 1 | 392 | 35.94% |
| PGR250117C00190000 | 2024-05-01 1:29PM EDT | 190.00 | 36.50 | 31.00 | 34.10 | 0.00 | - | 2 | 200 | 34.85% |
| PGR250117C00195000 | 2024-04-30 12:54PM EDT | 195.00 | 29.00 | 28.20 | 30.60 | 0.00 | - | 1 | 314 | 33.73% |
| PGR250117C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 27.00 | 24.20 | 27.30 | 0.00 | - | 1 | 709 | 32.71% |
| PGR250117C00210000 | 2024-05-01 10:48AM EDT | 210.00 | 22.70 | 20.20 | 21.50 | 0.00 | - | 1 | 788 | 31.18% |
| PGR250117C00220000 | 2024-04-29 1:50PM EDT | 220.00 | 14.62 | 15.40 | 16.30 | 0.00 | - | 11 | 2,773 | 29.56% |
| PGR250117C00230000 | 2024-05-02 3:46PM EDT | 230.00 | 11.56 | 11.50 | 12.30 | -2.54 | -18.01% | 4 | 172 | 28.65% |
| PGR250117C00240000 | 2024-05-02 10:19AM EDT | 240.00 | 9.60 | 8.50 | 8.90 | -0.70 | -6.80% | 2 | 60 | 27.59% |
| PGR250117C00250000 | 2024-04-22 2:21PM EDT | 250.00 | 8.60 | 6.10 | 6.60 | 0.00 | - | 2 | 9 | 27.30% |
| PGR250117C00260000 | 2024-04-24 11:52AM EDT | 260.00 | 5.15 | 4.30 | 4.70 | 0.00 | - | 1 | 99 | 26.79% |
| PGR250117C00270000 | 2024-04-22 3:46PM EDT | 270.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 22 | 65 | 26.63% |
| PGR250117C00280000 | 2024-04-26 12:29PM EDT | 280.00 | 2.25 | 1.05 | 4.20 | 0.00 | - | 2 | 17 | 30.99% |
| PGR250117C00290000 | 2024-04-29 9:30AM EDT | 290.00 | 1.50 | 0.35 | 2.80 | 0.00 | - | 5 | 243 | 29.76% |
| PGR250117C00300000 | 2024-04-19 12:50PM EDT | 300.00 | 1.87 | 0.35 | 2.95 | 0.00 | - | 1 | 17 | 32.31% |
| PGR250117C00310000 | 2024-04-29 1:57PM EDT | 310.00 | 0.78 | 0.80 | 0.95 | 0.00 | - | 30 | 36 | 26.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250117P00060000 | 2024-03-12 3:00PM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 130 | 64.55% |
| PGR250117P00070000 | 2023-01-19 10:30AM EDT | 70.00 | 2.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 75.61% |
| PGR250117P00075000 | 2023-12-20 2:43PM EDT | 75.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 81.54% |
| PGR250117P00080000 | 2024-04-09 12:58PM EDT | 80.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 2 | 25 | 55.13% |
| PGR250117P00085000 | 2023-09-18 11:45AM EDT | 85.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 71.52% |
| PGR250117P00090000 | 2024-03-18 2:41PM EDT | 90.00 | 0.75 | 0.15 | 1.60 | 0.00 | - | 1 | 60 | 55.10% |
| PGR250117P00095000 | 2024-03-01 1:01PM EDT | 95.00 | 1.28 | 0.15 | 1.80 | 0.00 | - | 13 | 59 | 52.97% |
| PGR250117P00100000 | 2024-03-07 4:57PM EDT | 100.00 | 1.05 | 0.00 | 1.85 | 0.00 | - | 1 | 24 | 56.89% |
| PGR250117P00105000 | 2023-12-01 2:55PM EDT | 105.00 | 1.75 | 1.30 | 5.00 | 0.00 | - | 4 | 133 | 60.97% |
| PGR250117P00110000 | 2024-03-01 1:01PM EDT | 110.00 | 1.64 | 0.50 | 2.05 | 0.00 | - | 13 | 88 | 51.70% |
| PGR250117P00115000 | 2024-03-12 1:33PM EDT | 115.00 | 2.00 | 0.40 | 2.15 | 0.00 | - | 1 | 31 | 49.21% |
| PGR250117P00120000 | 2024-03-26 1:02PM EDT | 120.00 | 1.45 | 0.50 | 1.05 | 0.00 | - | 1 | 63 | 39.50% |
| PGR250117P00125000 | 2024-04-19 11:45AM EDT | 125.00 | 0.90 | 0.50 | 1.25 | 0.00 | - | 42 | 257 | 38.37% |
| PGR250117P00130000 | 2024-04-04 9:30AM EDT | 130.00 | 1.55 | 0.50 | 1.40 | 0.00 | - | 19 | 110 | 36.78% |
| PGR250117P00135000 | 2024-04-12 9:39AM EDT | 135.00 | 1.55 | 0.55 | 0.00 | 0.00 | - | 10 | 257 | 12.50% |
| PGR250117P00140000 | 2024-04-05 1:51PM EDT | 140.00 | 1.68 | 0.45 | 1.50 | 0.00 | - | 50 | 268 | 32.48% |
| PGR250117P00145000 | 2024-05-02 12:56PM EDT | 145.00 | 1.60 | 0.60 | 2.70 | +0.05 | +3.23% | 1 | 87 | 35.13% |
| PGR250117P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 2.15 | 1.35 | 2.00 | 0.00 | - | 1 | 309 | 30.01% |
| PGR250117P00155000 | 2024-04-05 2:48PM EDT | 155.00 | 2.65 | 1.10 | 2.35 | 0.00 | - | 1 | 1,065 | 28.94% |
| PGR250117P00160000 | 2024-04-29 1:51PM EDT | 160.00 | 2.85 | 1.25 | 2.80 | 0.00 | - | 2 | 261 | 28.03% |
| PGR250117P00165000 | 2024-04-10 2:58PM EDT | 165.00 | 3.90 | 1.90 | 3.30 | 0.00 | - | 1 | 128 | 27.05% |
| PGR250117P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 3.80 | 3.60 | 3.90 | +0.30 | +8.57% | 20 | 116 | 26.12% |
| PGR250117P00175000 | 2024-04-26 9:50AM EDT | 175.00 | 4.80 | 4.30 | 4.70 | 0.00 | - | 20 | 88 | 25.43% |
| PGR250117P00180000 | 2024-03-28 1:35PM EDT | 180.00 | 6.50 | 5.40 | 5.80 | 0.00 | - | 11 | 161 | 25.07% |
| PGR250117P00185000 | 2024-04-30 3:50PM EDT | 185.00 | 5.90 | 5.30 | 6.70 | 0.00 | - | 39 | 57 | 24.02% |
| PGR250117P00190000 | 2024-04-25 3:50PM EDT | 190.00 | 6.70 | 6.60 | 7.90 | 0.00 | - | 1 | 335 | 23.25% |
| PGR250117P00195000 | 2024-04-16 10:12AM EDT | 195.00 | 9.80 | 8.80 | 9.40 | 0.00 | - | 1 | 34 | 22.66% |
| PGR250117P00200000 | 2024-04-29 11:33AM EDT | 200.00 | 10.00 | 9.80 | 11.10 | -1.50 | -13.04% | 1 | 212 | 22.06% |
| PGR250117P00210000 | 2024-05-02 11:39AM EDT | 210.00 | 14.60 | 14.70 | 15.20 | +1.10 | +8.15% | 40 | 56 | 20.85% |
| PGR250117P00220000 | 2024-05-02 10:09AM EDT | 220.00 | 18.80 | 19.10 | 20.40 | -3.90 | -17.18% | 8 | 13 | 19.73% |
| PGR250117P00230000 | 2024-05-01 3:35PM EDT | 230.00 | 24.10 | 24.20 | 27.50 | 0.00 | - | 10 | 22 | 19.90% |
| PGR250117P00300000 | 2024-04-08 9:30AM EDT | 300.00 | 89.30 | 88.70 | 93.10 | 0.00 | - | - | 0 | 29.85% |
© 2024 Yahoo. All rights reserved.