The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250221C00230000 | 2024-06-21 2:04PM EDT | 230.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PGR250221C00240000 | 2024-06-28 1:27PM EDT | 240.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PGR250221C00255000 | 2024-06-27 1:32PM EDT | 255.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR250221C00285000 | 2024-07-02 9:30AM EDT | 285.00 | 1.70 | 0.00 | 0.00 | -0.25 | -12.82% | 1 | 0 | 6.25% |
| PGR250221C00290000 | 2024-07-02 9:30AM EDT | 290.00 | 1.50 | 0.00 | 0.00 | -0.20 | -11.76% | 1 | 0 | 6.25% |
| PGR250221C00295000 | 2024-07-02 9:30AM EDT | 295.00 | 1.30 | 0.00 | 0.00 | -0.20 | -13.33% | 10 | 0 | 6.25% |
| PGR250221C00300000 | 2024-07-02 9:30AM EDT | 300.00 | 1.10 | 0.00 | 0.00 | -0.05 | -4.35% | 1 | 0 | 6.25% |
| PGR250221C00305000 | 2024-06-24 9:30AM EDT | 305.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250221P00140000 | 2024-06-21 9:30AM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PGR250221P00145000 | 2024-07-02 9:30AM EDT | 145.00 | 1.75 | 0.00 | 0.00 | -0.05 | -2.78% | 1 | 0 | 12.50% |
| PGR250221P00150000 | 2024-06-21 9:30AM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PGR250221P00155000 | 2024-06-26 9:30AM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PGR250221P00165000 | 2024-07-01 3:06PM EDT | 165.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.