The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816C00080000 | 2024-04-16 12:54PM EDT | 80.00 | 132.60 | 128.10 | 132.50 | 0.00 | - | - | 1 | 178.15% |
| PGR240816C00110000 | 2024-05-08 10:52AM EDT | 110.00 | 108.68 | 101.10 | 105.50 | 0.00 | - | 1 | 1 | 155.59% |
| PGR240816C00135000 | 2024-03-21 10:24AM EDT | 135.00 | 73.20 | 80.00 | 84.70 | 0.00 | - | 8 | 3 | 141.25% |
| PGR240816C00140000 | 2024-03-26 10:30AM EDT | 140.00 | 72.60 | 70.30 | 74.00 | 0.00 | - | 1 | 2 | 99.99% |
| PGR240816C00145000 | 2024-05-16 10:40AM EDT | 145.00 | 65.00 | 58.40 | 62.60 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240816C00150000 | 2024-06-14 1:41PM EDT | 150.00 | 56.28 | 56.70 | 61.10 | 0.00 | - | 1 | 2 | 60.06% |
| PGR240816C00155000 | 2024-05-15 10:29AM EDT | 155.00 | 58.40 | 48.70 | 53.10 | 0.00 | - | 1 | 8 | 43.85% |
| PGR240816C00160000 | 2024-06-25 11:09AM EDT | 160.00 | 51.28 | 46.80 | 51.50 | 0.00 | - | 1 | 4 | 52.77% |
| PGR240816C00165000 | 2024-05-15 11:01AM EDT | 165.00 | 47.92 | 39.10 | 41.70 | 0.00 | - | 5 | 25 | 0.00% |
| PGR240816C00170000 | 2024-06-12 9:50AM EDT | 170.00 | 38.30 | 37.10 | 41.60 | 0.00 | - | 2 | 559 | 59.11% |
| PGR240816C00175000 | 2024-05-30 2:10PM EDT | 175.00 | 34.70 | 32.30 | 37.00 | 0.00 | - | 1 | 30 | 55.41% |
| PGR240816C00180000 | 2024-05-24 10:30AM EDT | 180.00 | 27.82 | 29.60 | 34.00 | 0.00 | - | 1 | 41 | 58.77% |
| PGR240816C00185000 | 2024-06-28 11:28AM EDT | 185.00 | 27.35 | 23.80 | 27.50 | +4.65 | +20.48% | 5 | 53 | 45.87% |
| PGR240816C00190000 | 2024-06-28 3:47PM EDT | 190.00 | 21.10 | 20.70 | 23.20 | -2.20 | -9.44% | 1 | 31 | 42.66% |
| PGR240816C00195000 | 2024-06-28 11:28AM EDT | 195.00 | 18.70 | 16.60 | 18.70 | +0.70 | +3.89% | 5 | 98 | 38.15% |
| PGR240816C00200000 | 2024-06-28 3:47PM EDT | 200.00 | 13.25 | 13.00 | 14.60 | -2.55 | -16.14% | 1 | 166 | 34.55% |
| PGR240816C00205000 | 2024-06-26 10:43AM EDT | 205.00 | 8.80 | 9.90 | 10.20 | 0.00 | - | 7 | 70 | 29.11% |
| PGR240816C00210000 | 2024-06-28 2:54PM EDT | 210.00 | 7.59 | 7.20 | 7.40 | -1.53 | -16.78% | 9 | 1,175 | 27.84% |
| PGR240816C00220000 | 2024-06-28 3:58PM EDT | 220.00 | 3.50 | 3.30 | 3.60 | -1.20 | -25.53% | 28 | 998 | 26.71% |
| PGR240816C00230000 | 2024-06-28 12:53PM EDT | 230.00 | 1.85 | 0.90 | 2.00 | -0.25 | -11.90% | 5 | 759 | 28.56% |
| PGR240816C00240000 | 2024-06-28 3:36PM EDT | 240.00 | 0.65 | 0.50 | 1.50 | -0.23 | -26.14% | 11 | 644 | 32.83% |
| PGR240816C00250000 | 2024-06-24 9:58AM EDT | 250.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 388 | 27.54% |
| PGR240816C00260000 | 2024-06-24 12:50PM EDT | 260.00 | 0.17 | 0.05 | 2.25 | 0.00 | - | 1 | 324 | 49.94% |
| PGR240816C00270000 | 2024-06-12 12:22PM EDT | 270.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 131 | 139 | 48.94% |
| PGR240816C00280000 | 2024-06-06 1:49PM EDT | 280.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 35 | 35 | 52.25% |
| PGR240816C00290000 | 2024-04-09 1:52PM EDT | 290.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 51.66% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240816P00100000 | 2024-04-18 9:56AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 116.55% |
| PGR240816P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 84.86% |
| PGR240816P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 2 | 19 | 94.46% |
| PGR240816P00125000 | 2024-02-05 10:49AM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 73.63% |
| PGR240816P00130000 | 2024-05-03 9:49AM EDT | 130.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 80.18% |
| PGR240816P00135000 | 2024-06-13 1:41PM EDT | 135.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 67.90% |
| PGR240816P00140000 | 2024-06-20 9:50AM EDT | 140.00 | 0.22 | 0.00 | 2.25 | 0.00 | - | 9 | 30 | 69.43% |
| PGR240816P00145000 | 2024-02-15 10:30AM EDT | 145.00 | 1.55 | 0.00 | 3.10 | 0.00 | - | 2 | 13 | 69.28% |
| PGR240816P00150000 | 2024-05-29 10:48AM EDT | 150.00 | 0.53 | 0.05 | 2.30 | 0.00 | - | 1 | 20 | 59.91% |
| PGR240816P00155000 | 2024-05-16 3:35PM EDT | 155.00 | 0.53 | 0.20 | 1.70 | 0.00 | - | 1 | 16 | 52.39% |
| PGR240816P00160000 | 2024-04-12 9:32AM EDT | 160.00 | 1.05 | 0.20 | 1.80 | 0.00 | - | 14 | 146 | 55.99% |
| PGR240816P00165000 | 2024-06-20 9:50AM EDT | 165.00 | 0.54 | 0.15 | 1.85 | 0.00 | - | 9 | 80 | 51.31% |
| PGR240816P00170000 | 2024-06-13 9:33AM EDT | 170.00 | 1.52 | 0.20 | 1.90 | 0.00 | - | 1 | 620 | 46.63% |
| PGR240816P00175000 | 2024-06-28 12:53PM EDT | 175.00 | 0.56 | 0.05 | 0.80 | -0.49 | -46.67% | 4 | 37 | 32.89% |
| PGR240816P00180000 | 2024-06-28 2:57PM EDT | 180.00 | 0.95 | 0.60 | 1.10 | -0.20 | -17.39% | 5 | 332 | 31.12% |
| PGR240816P00185000 | 2024-06-28 3:03PM EDT | 185.00 | 1.30 | 1.30 | 1.50 | +0.05 | +4.00% | 11 | 849 | 29.27% |
| PGR240816P00190000 | 2024-06-28 12:40PM EDT | 190.00 | 1.65 | 1.85 | 2.00 | -0.17 | -9.34% | 1 | 350 | 27.16% |
| PGR240816P00195000 | 2024-06-27 12:15PM EDT | 195.00 | 2.41 | 2.75 | 3.10 | 0.00 | - | 5 | 501 | 26.78% |
| PGR240816P00200000 | 2024-06-28 2:37PM EDT | 200.00 | 3.67 | 4.00 | 4.30 | +0.38 | +11.55% | 9 | 606 | 25.31% |
| PGR240816P00205000 | 2024-06-28 10:08AM EDT | 205.00 | 4.95 | 5.80 | 6.10 | +0.28 | +6.00% | 7 | 41 | 24.46% |
| PGR240816P00210000 | 2024-06-28 11:50AM EDT | 210.00 | 7.40 | 8.00 | 8.40 | -0.40 | -5.13% | 50 | 1,156 | 23.58% |
| PGR240816P00220000 | 2024-06-17 11:25AM EDT | 220.00 | 15.65 | 13.00 | 15.70 | 0.00 | - | 1 | 254 | 26.00% |
| PGR240816P00230000 | 2024-06-17 9:56AM EDT | 230.00 | 24.50 | 22.30 | 23.30 | 0.00 | - | 3 | 12 | 23.00% |
| PGR240816P00240000 | 2024-05-02 11:32AM EDT | 240.00 | 30.63 | 26.70 | 30.00 | 0.00 | - | - | 0 | 0.00% |
| PGR240816P00250000 | 2024-04-15 9:37AM EDT | 250.00 | 44.04 | 39.50 | 44.40 | 0.00 | - | 5 | 0 | 43.02% |
© 2024 Yahoo. All rights reserved.