The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116C00070000 | 2024-01-19 11:35AM EDT | 70.00 | 106.35 | 121.00 | 126.00 | 0.00 | - | 1 | 3 | 0.00% |
| PGR260116C00100000 | 2024-02-29 4:59PM EDT | 100.00 | 98.10 | 112.50 | 117.50 | 0.00 | - | 3 | 43 | 50.04% |
| PGR260116C00115000 | 2024-02-27 11:33AM EDT | 115.00 | 85.90 | 99.50 | 104.50 | 0.00 | - | 1 | 1 | 51.63% |
| PGR260116C00130000 | 2024-04-17 11:35AM EDT | 130.00 | 92.17 | 89.00 | 94.00 | 0.00 | - | 2 | 1 | 51.04% |
| PGR260116C00145000 | 2024-02-08 10:32AM EDT | 145.00 | 55.00 | 67.30 | 71.40 | 0.00 | - | 1 | 10 | 31.62% |
| PGR260116C00150000 | 2024-04-18 12:27PM EDT | 150.00 | 76.86 | 72.50 | 76.60 | +0.46 | +0.60% | 1 | 20 | 44.10% |
| PGR260116C00155000 | 2024-01-30 2:25PM EDT | 155.00 | 44.15 | 52.80 | 56.40 | 0.00 | - | 1 | 3 | 18.70% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 160.00 | 64.47 | 65.00 | 69.40 | 0.00 | - | 4 | 14 | 42.53% |
| PGR260116C00165000 | 2024-02-15 1:47PM EDT | 165.00 | 46.60 | 59.20 | 62.70 | 0.00 | - | 3 | 10 | 37.97% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 170.00 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 37.62% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 175.00 | 56.70 | 54.00 | 59.00 | 0.00 | - | 2 | 2 | 40.13% |
| PGR260116C00180000 | 2024-04-03 1:48PM EDT | 180.00 | 55.95 | 50.80 | 55.30 | 0.00 | - | 1 | 119 | 38.96% |
| PGR260116C00185000 | 2024-04-29 11:07AM EDT | 185.00 | 48.35 | 47.50 | 51.90 | 0.00 | - | 1 | 8 | 38.05% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 190.00 | 48.65 | 44.80 | 48.80 | 0.00 | - | 8 | 99 | 37.38% |
| PGR260116C00195000 | 2024-04-24 10:34AM EDT | 195.00 | 46.65 | 41.80 | 45.70 | 0.00 | - | 2 | 25 | 36.64% |
| PGR260116C00200000 | 2024-05-02 3:18PM EDT | 200.00 | 41.05 | 38.90 | 42.90 | -3.49 | -7.84% | 2 | 113 | 36.12% |
| PGR260116C00210000 | 2024-04-29 11:33AM EDT | 210.00 | 36.80 | 33.80 | 37.40 | +3.00 | +8.88% | 1 | 60 | 34.92% |
| PGR260116C00220000 | 2024-04-23 3:04PM EDT | 220.00 | 34.38 | 28.80 | 32.40 | 0.00 | - | 5 | 17 | 33.87% |
| PGR260116C00230000 | 2024-02-29 2:23PM EDT | 230.00 | 16.15 | 23.90 | 26.70 | 0.00 | - | 3 | 12 | 31.85% |
| PGR260116C00240000 | 2024-04-23 2:50PM EDT | 240.00 | 25.35 | 20.30 | 24.30 | 0.00 | - | 1 | 131 | 32.52% |
| PGR260116C00250000 | 2024-04-29 11:10AM EDT | 250.00 | 17.75 | 16.70 | 19.30 | 0.00 | - | 2 | 60 | 30.44% |
| PGR260116C00260000 | 2024-04-05 9:30AM EDT | 260.00 | 19.40 | 13.80 | 16.40 | 0.00 | - | 1 | 1 | 29.98% |
| PGR260116C00270000 | 2024-04-04 3:14PM EDT | 270.00 | 15.60 | 11.60 | 13.90 | 0.00 | - | 8 | 1 | 29.59% |
| PGR260116C00280000 | 2024-04-11 2:17PM EDT | 280.00 | 11.90 | 9.40 | 11.70 | 0.00 | - | 1 | 1 | 29.20% |
| PGR260116C00290000 | 2024-04-23 3:04PM EDT | 290.00 | 10.88 | 7.70 | 9.90 | 0.00 | - | - | 5 | 28.95% |
| PGR260116C00300000 | 2024-04-19 11:43AM EDT | 300.00 | 10.40 | 6.50 | 8.30 | 0.00 | - | 2 | 167 | 28.66% |
| PGR260116C00310000 | 2024-05-02 2:34PM EDT | 310.00 | 6.60 | 5.00 | 7.00 | -0.76 | -10.33% | 5 | 37 | 28.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116P00085000 | 2023-10-02 11:56AM EDT | 85.00 | 3.45 | 0.85 | 4.00 | 0.00 | - | 1 | 3 | 52.80% |
| PGR260116P00095000 | 2023-11-06 3:45PM EDT | 95.00 | 3.50 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 51.65% |
| PGR260116P00100000 | 2024-04-09 1:01PM EDT | 100.00 | 1.80 | 0.90 | 2.90 | 0.00 | - | 1 | 13 | 40.89% |
| PGR260116P00110000 | 2024-04-05 1:53PM EDT | 110.00 | 2.74 | 0.00 | 5.00 | 0.00 | - | 25 | 25 | 42.36% |
| PGR260116P00120000 | 2024-04-19 2:38PM EDT | 120.00 | 2.70 | 0.95 | 2.90 | 0.00 | - | 2 | 44 | 32.25% |
| PGR260116P00125000 | 2023-12-29 12:51PM EDT | 125.00 | 7.80 | 4.50 | 5.60 | 0.00 | - | 6 | 14 | 36.84% |
| PGR260116P00130000 | 2024-04-22 10:43AM EDT | 130.00 | 3.40 | 1.65 | 3.70 | 0.00 | - | 11 | 23 | 30.47% |
| PGR260116P00135000 | 2024-04-30 10:10AM EDT | 135.00 | 4.10 | 2.30 | 4.10 | 0.00 | - | 1 | 8 | 29.47% |
| PGR260116P00140000 | 2023-12-29 12:48PM EDT | 140.00 | 11.70 | 6.50 | 10.00 | 0.00 | - | 1 | 4 | 38.12% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 145.00 | 6.20 | 3.30 | 6.10 | 0.00 | - | 7 | 19 | 29.49% |
| PGR260116P00150000 | 2024-04-11 2:16PM EDT | 150.00 | 7.55 | 3.70 | 7.00 | 0.00 | - | 4 | 8 | 29.02% |
| PGR260116P00155000 | 2024-04-25 11:07AM EDT | 155.00 | 6.10 | 4.60 | 6.80 | 0.00 | - | 1 | 109 | 26.74% |
| PGR260116P00160000 | 2024-04-25 1:23PM EDT | 160.00 | 7.10 | 5.40 | 8.10 | 0.00 | - | 3 | 24 | 26.72% |
| PGR260116P00165000 | 2024-04-25 2:15PM EDT | 165.00 | 8.00 | 6.30 | 9.60 | 0.00 | - | 2 | 32 | 26.77% |
| PGR260116P00170000 | 2024-04-29 9:44AM EDT | 170.00 | 9.30 | 7.50 | 10.50 | 0.00 | - | 1 | 236 | 25.88% |
| PGR260116P00175000 | 2024-04-30 10:09AM EDT | 175.00 | 9.50 | 8.50 | 11.40 | 0.00 | - | 1 | 64 | 24.92% |
| PGR260116P00180000 | 2024-04-09 3:55PM EDT | 180.00 | 13.60 | 9.90 | 14.00 | 0.00 | - | 2 | 6 | 25.76% |
| PGR260116P00185000 | 2024-04-05 11:36AM EDT | 185.00 | 14.30 | 11.10 | 15.50 | 0.00 | - | 2 | 22 | 25.20% |
| PGR260116P00190000 | 2024-04-15 3:35PM EDT | 190.00 | 16.80 | 13.00 | 16.10 | 0.00 | - | 3 | 11 | 23.60% |
| PGR260116P00195000 | 2024-04-05 11:37AM EDT | 195.00 | 17.40 | 14.60 | 18.80 | 0.00 | - | 3 | 3 | 24.02% |
| PGR260116P00200000 | 2024-04-05 11:40AM EDT | 200.00 | 19.20 | 16.50 | 20.60 | 0.00 | - | 4 | 3 | 23.39% |
| PGR260116P00210000 | 2024-04-05 11:36AM EDT | 210.00 | 23.40 | 20.50 | 25.00 | 0.00 | - | 5 | 15 | 22.51% |
| PGR260116P00220000 | 2024-04-25 3:26PM EDT | 220.00 | 26.16 | 25.60 | 28.60 | 0.00 | - | 9 | 39 | 20.35% |
| PGR260116P00230000 | 2024-04-25 10:45AM EDT | 230.00 | 31.80 | 31.00 | 35.00 | 0.00 | - | 8 | 20 | 20.18% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 240.00 | 35.70 | 37.10 | 41.10 | 0.00 | - | 12 | 12 | 19.11% |
© 2024 Yahoo. All rights reserved.