The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 75.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 2 | 3 |
| 50.90 | 0.00 | - | - | 10 | 90.00 | 0.45 | 0.00 | - | 32 | 206 |
| - | - | - | - | - | 95.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 1 | 2 |
| 59.80 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 1.95 | 0.00 | - | 1 | 0 |
| 63.63 | 0.00 | - | 1 | 5 | 120.00 | 0.07 | 0.00 | - | 14 | 17 |
| 44.41 | 0.00 | - | 1 | 4 | 125.00 | 0.34 | 0.00 | - | 1 | 1,491 |
| 64.63 | 0.00 | - | 1 | 1 | 130.00 | 0.05 | 0.00 | - | 514 | 876 |
| 72.99 | 0.00 | - | 4 | 42 | 135.00 | 0.15 | 0.00 | - | 10 | 140 |
| 70.00 | 0.00 | - | 1 | 32 | 140.00 | 0.15 | 0.00 | - | 1 | 560 |
| 35.00 | 0.00 | - | 1 | 8 | 145.00 | 0.17 | 0.00 | - | 2 | 178 |
| 58.00 | -1.90 | -3.17% | 1 | 16 | 150.00 | 0.20 | 0.00 | - | 1 | 161 |
| 30.62 | 0.00 | - | 2 | 63 | 155.00 | 0.06 | 0.00 | - | 19 | 1,098 |
| 49.78 | 0.00 | - | 2 | 132 | 160.00 | 0.05 | 0.00 | - | 1 | 317 |
| 39.10 | 0.00 | - | 2 | 310 | 165.00 | 0.05 | 0.00 | - | 10 | 782 |
| 45.80 | 0.00 | - | 3 | 171 | 170.00 | 0.10 | -0.11 | -52.38% | 2 | 381 |
| 37.60 | 0.00 | - | 1 | 124 | 175.00 | 0.05 | 0.00 | - | 1 | 542 |
| 29.00 | -5.30 | -15.45% | 1 | 941 | 180.00 | 0.10 | -0.03 | -23.08% | 26 | 274 |
| 29.51 | 0.00 | - | 1 | 442 | 185.00 | 0.19 | +0.04 | +26.67% | 1 | 1,391 |
| 19.50 | -0.90 | -4.41% | 2 | 1,105 | 190.00 | 0.35 | +0.01 | +2.94% | 301 | 583 |
| 16.33 | 0.00 | - | 1 | 652 | 195.00 | 0.75 | +0.20 | +36.36% | 12 | 867 |
| 10.80 | -1.60 | -12.90% | 26 | 3,206 | 200.00 | 1.50 | +0.35 | +30.43% | 31 | 1,812 |
| 3.93 | -0.93 | -19.14% | 122 | 1,455 | 210.00 | 4.75 | +0.65 | +15.85% | 373 | 1,405 |
| 1.00 | -0.34 | -25.37% | 315 | 3,205 | 220.00 | 11.80 | +1.10 | +10.28% | 37 | 120 |
| 0.25 | -0.01 | -3.85% | 15 | 872 | 230.00 | 20.30 | 0.00 | - | 5 | 2 |
| 0.10 | -0.05 | -33.33% | 1 | 71 | 240.00 | 27.55 | 0.00 | - | 3 | 6 |
| 0.10 | 0.00 | - | 1 | 14 | 250.00 | 42.80 | +5.23 | +13.92% | 1 | 1 |
| 0.20 | 0.00 | - | 7 | 134 | 260.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 5 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.