The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00090000 | 2023-10-02 12:00PM EDT | 90.00 | 50.90 | 69.60 | 73.90 | 0.00 | - | - | 10 | 0.00% |
| PGR240517C00105000 | 2024-01-08 2:47PM EDT | 105.00 | 59.80 | 76.00 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00120000 | 2024-02-05 1:39PM EDT | 120.00 | 63.63 | 72.10 | 75.80 | 0.00 | - | 1 | 5 | 0.00% |
| PGR240517C00125000 | 2024-01-10 10:48AM EDT | 125.00 | 44.41 | 57.40 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240517C00130000 | 2024-02-28 10:30AM EDT | 130.00 | 64.63 | 75.60 | 80.00 | 0.00 | - | 1 | 1 | 135.64% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 112.11% |
| PGR240517C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 66.30 | 66.50 | 70.50 | 0.00 | - | 5 | 32 | 127.52% |
| PGR240517C00145000 | 2024-04-29 9:53AM EDT | 145.00 | 62.00 | 61.80 | 65.70 | 0.00 | - | 1 | 9 | 121.78% |
| PGR240517C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 56.00 | 56.50 | 60.60 | 0.00 | - | 1 | 16 | 111.18% |
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 52.73 | 52.10 | 56.00 | 0.00 | - | 1 | 63 | 68.95% |
| PGR240517C00160000 | 2024-04-29 1:44PM EDT | 160.00 | 47.64 | 46.60 | 50.50 | 0.00 | - | 4 | 130 | 92.50% |
| PGR240517C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 39.10 | 41.90 | 46.00 | 0.00 | - | 2 | 310 | 52.25% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 36.70 | 40.70 | 0.00 | - | 3 | 171 | 78.49% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 32.00 | 36.00 | 0.00 | - | 1 | 124 | 73.54% |
| PGR240517C00180000 | 2024-04-29 10:48AM EDT | 180.00 | 28.10 | 27.60 | 30.90 | 0.00 | - | 1 | 941 | 64.11% |
| PGR240517C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 23.39 | 23.70 | 26.00 | 0.00 | - | 3 | 439 | 56.70% |
| PGR240517C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 18.50 | 18.60 | 21.10 | 0.00 | - | 3 | 1,100 | 49.05% |
| PGR240517C00195000 | 2024-04-30 9:57AM EDT | 195.00 | 15.10 | 13.70 | 15.10 | -1.23 | -7.53% | 2 | 652 | 32.30% |
| PGR240517C00200000 | 2024-04-30 9:34AM EDT | 200.00 | 10.30 | 10.00 | 10.50 | +2.10 | +25.61% | 2 | 3,220 | 27.12% |
| PGR240517C00210000 | 2024-04-30 10:23AM EDT | 210.00 | 4.25 | 4.00 | 4.30 | +0.90 | +26.87% | 21 | 1,766 | 26.34% |
| PGR240517C00220000 | 2024-04-30 10:21AM EDT | 220.00 | 1.35 | 1.10 | 1.40 | +0.26 | +23.85% | 14 | 3,869 | 27.34% |
| PGR240517C00230000 | 2024-04-30 10:28AM EDT | 230.00 | 0.40 | 0.35 | 0.55 | -0.04 | -9.09% | 25 | 2,345 | 31.06% |
| PGR240517C00240000 | 2024-04-29 3:12PM EDT | 240.00 | 0.29 | 0.15 | 0.55 | 0.00 | - | 7 | 70 | 40.89% |
| PGR240517C00250000 | 2024-04-29 12:30PM EDT | 250.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 1 | 13 | 46.83% |
| PGR240517C00260000 | 2024-04-29 11:05AM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 118 | 44.14% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | - | 5 | 75.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00070000 | 2023-10-13 3:30PM EDT | 70.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 10 | 227.73% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 241.21% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 150.00% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 150.78% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 169.53% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 143.95% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 193.26% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 154.49% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 100.59% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 116.80% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 514 | 876 | 87.11% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 121.34% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 560 | 103.52% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 178 | 95.75% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 161 | 88.18% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 50.78% |
| PGR240517P00160000 | 2024-04-26 9:51AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 49.41% |
| PGR240517P00165000 | 2024-04-25 2:39PM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 782 | 53.61% |
| PGR240517P00170000 | 2024-04-26 12:34PM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 381 | 54.00% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 542 | 53.27% |
| PGR240517P00180000 | 2024-04-26 9:49AM EDT | 180.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 26 | 287 | 47.68% |
| PGR240517P00185000 | 2024-04-29 12:35PM EDT | 185.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 1,389 | 33.06% |
| PGR240517P00190000 | 2024-04-29 3:03PM EDT | 190.00 | 0.68 | 0.35 | 0.50 | 0.00 | - | 19 | 724 | 30.45% |
| PGR240517P00195000 | 2024-04-30 9:46AM EDT | 195.00 | 0.82 | 0.70 | 1.90 | -0.43 | -34.40% | 2 | 869 | 37.12% |
| PGR240517P00200000 | 2024-04-30 9:46AM EDT | 200.00 | 1.60 | 1.55 | 1.85 | -0.45 | -21.95% | 4 | 1,817 | 28.05% |
| PGR240517P00210000 | 2024-04-29 3:53PM EDT | 210.00 | 6.30 | 5.20 | 5.50 | 0.00 | - | 22 | 1,613 | 26.23% |
| PGR240517P00220000 | 2024-04-26 2:18PM EDT | 220.00 | 11.80 | 12.50 | 14.10 | 0.00 | - | 37 | 134 | 37.56% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 20.20 | 24.00 | 0.00 | - | 5 | 0 | 51.58% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 30.30 | 33.70 | 0.00 | - | 3 | 6 | 61.79% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 41.00 | 43.70 | 0.00 | - | 1 | 0 | 58.67% |
© 2024 Yahoo. All rights reserved.