The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 78.82 | 72.50 | 76.90 | 0.00 | - | 18 | 18 | 0.00% |
| PGR240719C00160000 | 2024-06-12 1:34PM EDT | 160.00 | 45.00 | 47.20 | 49.20 | 0.00 | - | - | 3 | 58.81% |
| PGR240719C00170000 | 2024-06-14 10:10AM EDT | 170.00 | 40.00 | 36.90 | 39.60 | 0.00 | - | - | 1 | 60.75% |
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 175.00 | 36.70 | 32.40 | 34.50 | 0.00 | - | 1 | 1 | 53.59% |
| PGR240719C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 25.60 | 28.80 | 30.70 | 0.00 | - | - | 3 | 55.15% |
| PGR240719C00185000 | 2024-06-12 11:48AM EDT | 185.00 | 22.75 | 24.10 | 24.50 | 0.00 | - | 1 | 1 | 40.92% |
| PGR240719C00190000 | 2024-06-12 11:48AM EDT | 190.00 | 18.45 | 19.60 | 21.90 | 0.00 | - | 1 | 55 | 47.50% |
| PGR240719C00195000 | 2024-06-13 10:35AM EDT | 195.00 | 12.76 | 15.50 | 16.00 | 0.00 | - | 1 | 8 | 35.57% |
| PGR240719C00200000 | 2024-06-17 10:46AM EDT | 200.00 | 11.88 | 11.70 | 12.10 | +1.88 | +18.80% | 8 | 36 | 32.81% |
| PGR240719C00205000 | 2024-06-17 1:25PM EDT | 205.00 | 8.55 | 8.70 | 8.80 | +1.45 | +20.42% | 28 | 79 | 31.02% |
| PGR240719C00210000 | 2024-06-17 11:47AM EDT | 210.00 | 5.85 | 5.90 | 6.20 | +0.85 | +17.00% | 73 | 418 | 30.10% |
| PGR240719C00215000 | 2024-06-17 1:25PM EDT | 215.00 | 4.05 | 4.00 | 4.20 | +0.75 | +22.73% | 180 | 729 | 29.52% |
| PGR240719C00220000 | 2024-06-17 12:00PM EDT | 220.00 | 2.64 | 2.45 | 2.80 | +0.44 | +20.00% | 12 | 348 | 29.46% |
| PGR240719C00225000 | 2024-06-17 1:18PM EDT | 225.00 | 1.75 | 1.65 | 1.85 | -0.45 | -20.45% | 6 | 231 | 29.70% |
| PGR240719C00230000 | 2024-06-11 1:12PM EDT | 230.00 | 1.37 | 1.05 | 1.20 | 0.00 | - | 3 | 51 | 29.99% |
| PGR240719C00235000 | 2024-06-17 10:37AM EDT | 235.00 | 0.87 | 0.65 | 0.75 | +0.27 | +45.00% | 1 | 104 | 30.16% |
| PGR240719C00240000 | 2024-06-14 9:30AM EDT | 240.00 | 1.00 | 0.40 | 0.50 | 0.00 | - | 1 | 5 | 30.88% |
| PGR240719C00245000 | 2024-06-11 11:02AM EDT | 245.00 | 0.45 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 38.43% |
| PGR240719C00250000 | 2024-06-03 10:00AM EDT | 250.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 37.38% |
| PGR240719C00270000 | 2024-05-31 3:22PM EDT | 270.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 55.59% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719P00130000 | 2024-06-12 9:53AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.39% |
| PGR240719P00170000 | 2024-06-10 12:11PM EDT | 170.00 | 0.44 | 0.15 | 0.55 | 0.00 | - | - | 6 | 41.28% |
| PGR240719P00175000 | 2024-06-17 1:26PM EDT | 175.00 | 0.46 | 0.40 | 0.55 | -0.22 | -24.44% | 3 | 11 | 36.33% |
| PGR240719P00180000 | 2024-06-12 3:16PM EDT | 180.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 2 | 4 | 33.28% |
| PGR240719P00185000 | 2024-06-14 10:16AM EDT | 185.00 | 1.03 | 0.90 | 1.05 | 0.00 | - | 13 | 159 | 31.49% |
| PGR240719P00190000 | 2024-06-17 12:19PM EDT | 190.00 | 1.67 | 1.40 | 1.55 | -0.18 | -9.73% | 4 | 141 | 29.60% |
| PGR240719P00195000 | 2024-06-17 11:12AM EDT | 195.00 | 2.56 | 2.15 | 2.40 | -0.64 | -20.00% | 14 | 632 | 28.33% |
| PGR240719P00200000 | 2024-06-17 1:31PM EDT | 200.00 | 3.50 | 3.40 | 3.60 | -1.50 | -28.20% | 33 | 388 | 26.92% |
| PGR240719P00205000 | 2024-06-17 11:59AM EDT | 205.00 | 5.50 | 5.20 | 5.40 | -1.75 | -24.14% | 42 | 946 | 26.01% |
| PGR240719P00210000 | 2024-06-17 12:24PM EDT | 210.00 | 7.90 | 7.50 | 7.70 | +0.10 | +1.28% | 58 | 388 | 24.72% |
| PGR240719P00215000 | 2024-06-17 1:31PM EDT | 215.00 | 10.70 | 10.40 | 10.80 | -1.40 | -11.57% | 34 | 217 | 24.12% |
| PGR240719P00220000 | 2024-06-13 3:44PM EDT | 220.00 | 18.00 | 14.10 | 14.50 | 0.00 | - | 2 | 128 | 23.58% |
| PGR240719P00225000 | 2024-06-12 1:18PM EDT | 225.00 | 21.40 | 17.60 | 18.60 | 0.00 | - | 2 | 4 | 22.39% |
| PGR240719P00240000 | 2024-06-07 3:51PM EDT | 240.00 | 28.00 | 30.80 | 34.50 | 0.00 | - | 2 | 0 | 41.82% |
| PGR240719P00255000 | 2024-06-07 1:00PM EDT | 255.00 | 39.70 | 46.10 | 49.60 | 0.00 | - | 1 | 0 | 54.00% |
© 2024 Yahoo. All rights reserved.