The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220C00125000 | 2024-06-20 1:58PM EDT | 125.00 | 89.35 | 84.00 | 88.60 | 0.00 | - | - | 1 | 60.24% |
| PGR241220C00130000 | 2024-04-11 11:21AM EDT | 130.00 | 79.90 | 88.60 | 93.00 | 0.00 | - | - | 1 | 90.21% |
| PGR241220C00135000 | 2024-03-08 2:26PM EDT | 135.00 | 68.87 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 73.30% |
| PGR241220C00155000 | 2024-04-25 11:05AM EDT | 155.00 | 61.60 | 53.00 | 57.10 | 0.00 | - | - | 1 | 42.40% |
| PGR241220C00160000 | 2024-05-06 10:22AM EDT | 160.00 | 59.79 | 57.00 | 59.70 | 0.00 | - | 1 | 52 | 56.45% |
| PGR241220C00165000 | 2024-04-18 2:17PM EDT | 165.00 | 52.78 | 50.00 | 53.70 | 0.00 | - | - | 1 | 53.30% |
| PGR241220C00175000 | 2024-06-05 11:11AM EDT | 175.00 | 45.30 | 38.50 | 42.80 | 0.00 | - | 1 | 53 | 43.41% |
| PGR241220C00180000 | 2024-06-14 3:31PM EDT | 180.00 | 34.10 | 34.30 | 38.70 | 0.00 | - | 1 | 153 | 41.55% |
| PGR241220C00185000 | 2024-05-01 10:54AM EDT | 185.00 | 39.10 | 34.00 | 38.00 | 0.00 | - | 1 | 284 | 46.37% |
| PGR241220C00190000 | 2024-05-16 3:53PM EDT | 190.00 | 30.00 | 25.60 | 28.70 | 0.00 | - | 11 | 214 | 33.79% |
| PGR241220C00195000 | 2024-06-21 11:52AM EDT | 195.00 | 26.90 | 23.20 | 27.80 | 0.00 | - | 2 | 165 | 37.56% |
| PGR241220C00200000 | 2024-06-26 2:21PM EDT | 200.00 | 21.92 | 20.00 | 24.50 | 0.00 | - | 1 | 182 | 36.34% |
| PGR241220C00210000 | 2024-06-26 3:42PM EDT | 210.00 | 16.75 | 14.40 | 18.80 | 0.00 | - | 10 | 65 | 34.61% |
| PGR241220C00220000 | 2024-05-06 3:27PM EDT | 220.00 | 17.08 | 12.80 | 15.20 | 0.00 | - | 1 | 26 | 35.25% |
| PGR241220C00230000 | 2024-06-27 3:45PM EDT | 230.00 | 9.90 | 7.10 | 9.20 | 0.00 | - | 1 | 162 | 30.21% |
| PGR241220C00240000 | 2024-05-02 2:55PM EDT | 240.00 | 8.00 | 4.80 | 8.00 | 0.00 | - | 1 | 2 | 32.73% |
| PGR241220C00250000 | 2024-06-28 3:49PM EDT | 250.00 | 3.80 | 3.30 | 4.40 | -0.80 | -17.39% | 1 | 39 | 29.02% |
| PGR241220C00260000 | 2024-06-27 3:53PM EDT | 260.00 | 3.10 | 2.05 | 3.20 | 0.00 | - | 1 | 135 | 29.35% |
| PGR241220C00270000 | 2024-06-21 11:52AM EDT | 270.00 | 2.15 | 1.15 | 3.80 | 0.00 | - | 2 | 39 | 34.27% |
| PGR241220C00280000 | 2024-06-25 10:13AM EDT | 280.00 | 1.27 | 0.65 | 3.30 | 0.00 | - | 1 | 12 | 35.79% |
| PGR241220C00290000 | 2024-06-21 9:30AM EDT | 290.00 | 1.00 | 0.35 | 3.00 | 0.00 | - | 1 | 13 | 37.58% |
| PGR241220C00300000 | 2024-05-08 3:19PM EDT | 300.00 | 1.16 | 0.00 | 2.70 | 0.00 | - | 2 | 1 | 39.10% |
| PGR241220C00310000 | 2024-04-11 3:19PM EDT | 310.00 | 0.74 | 0.00 | 2.85 | 0.00 | - | - | 2 | 42.09% |
| PGR241220C00320000 | 2024-06-05 9:30AM EDT | 320.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 43.44% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR241220P00090000 | 2024-02-09 1:59PM EDT | 90.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | - | 5 | 72.16% |
| PGR241220P00095000 | 2024-05-20 9:38AM EDT | 95.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 1 | 66.06% |
| PGR241220P00125000 | 2024-01-18 2:12PM EDT | 125.00 | 2.60 | 1.40 | 2.75 | 0.00 | - | 3 | 3 | 52.12% |
| PGR241220P00130000 | 2024-06-20 9:31AM EDT | 130.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | - | 2 | 51.98% |
| PGR241220P00135000 | 2024-06-20 9:30AM EDT | 135.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 13 | 49.11% |
| PGR241220P00140000 | 2024-06-20 9:31AM EDT | 140.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | - | 2 | 46.28% |
| PGR241220P00145000 | 2024-06-20 9:31AM EDT | 145.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 43.71% |
| PGR241220P00150000 | 2024-06-18 2:41PM EDT | 150.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 2 | 12 | 35.17% |
| PGR241220P00155000 | 2024-03-26 9:30AM EDT | 155.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PGR241220P00160000 | 2024-04-12 9:49AM EDT | 160.00 | 2.65 | 0.85 | 1.90 | 0.00 | - | 1 | 1 | 30.08% |
| PGR241220P00165000 | 2024-05-06 10:07AM EDT | 165.00 | 2.30 | 0.25 | 2.50 | 0.00 | - | 1 | 5 | 29.69% |
| PGR241220P00175000 | 2024-05-15 1:52PM EDT | 175.00 | 3.50 | 3.90 | 6.20 | 0.00 | - | 1 | 60 | 34.27% |
| PGR241220P00180000 | 2024-04-12 3:40PM EDT | 180.00 | 6.20 | 3.30 | 4.50 | 0.00 | - | 1 | 26 | 26.75% |
| PGR241220P00185000 | 2024-04-30 3:16PM EDT | 185.00 | 5.80 | 4.70 | 6.40 | 0.00 | - | 1 | 6 | 27.95% |
| PGR241220P00190000 | 2024-04-25 2:33PM EDT | 190.00 | 6.50 | 6.80 | 8.60 | 0.00 | - | - | 1 | 29.04% |
| PGR241220P00195000 | 2024-06-11 12:31PM EDT | 195.00 | 7.90 | 6.70 | 10.10 | 0.00 | - | 31 | 48 | 28.18% |
| PGR241220P00200000 | 2024-06-06 11:02AM EDT | 200.00 | 8.20 | 8.30 | 11.80 | 0.00 | - | 6 | 18 | 27.31% |
| PGR241220P00210000 | 2024-04-18 1:25PM EDT | 210.00 | 14.40 | 11.10 | 15.00 | 0.00 | - | 2 | 12 | 24.00% |
| PGR241220P00220000 | 2024-05-15 2:07PM EDT | 220.00 | 18.88 | 21.60 | 22.30 | 0.00 | - | 10 | 35 | 26.09% |
| PGR241220P00230000 | 2024-05-15 10:33AM EDT | 230.00 | 23.70 | 28.30 | 30.50 | 0.00 | - | 15 | 21 | 28.36% |
| PGR241220P00240000 | 2024-05-08 12:43PM EDT | 240.00 | 27.80 | 28.10 | 31.90 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.