The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250620C00160000 | 2024-06-14 1:11PM EDT | 160.00 | 57.10 | 56.00 | 61.00 | 0.00 | - | - | 0 | 44.11% |
| PGR250620C00170000 | 2024-06-06 10:35AM EDT | 170.00 | 56.70 | 48.00 | 53.00 | 0.00 | - | - | 1 | 41.35% |
| PGR250620C00185000 | 2024-06-12 9:32AM EDT | 185.00 | 40.22 | 37.00 | 42.00 | 0.00 | - | - | 1 | 38.01% |
| PGR250620C00190000 | 2024-06-24 3:34PM EDT | 190.00 | 38.50 | 33.50 | 38.50 | 0.00 | - | 1 | 39 | 36.90% |
| PGR250620C00210000 | 2024-06-10 3:19PM EDT | 210.00 | 26.70 | 22.00 | 27.00 | 0.00 | - | - | 12 | 34.29% |
| PGR250620C00220000 | 2024-06-14 10:28AM EDT | 220.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 2 | 4 | 33.60% |
| PGR250620C00230000 | 2024-06-26 12:47PM EDT | 230.00 | 15.40 | 13.50 | 18.50 | 0.00 | - | 1 | 5 | 32.89% |
| PGR250620C00240000 | 2024-06-24 1:40PM EDT | 240.00 | 14.00 | 11.60 | 15.00 | 0.00 | - | 1 | 0 | 32.18% |
| PGR250620C00260000 | 2024-06-05 3:36PM EDT | 260.00 | 9.15 | 5.60 | 9.50 | 0.00 | - | - | 1 | 30.89% |
| PGR250620C00270000 | 2024-06-07 10:03AM EDT | 270.00 | 8.39 | 4.10 | 7.80 | 0.00 | - | 1 | 1 | 30.91% |
| PGR250620C00310000 | 2024-06-04 12:44PM EDT | 310.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 33.09% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR250620P00150000 | 2024-06-28 3:22PM EDT | 150.00 | 3.39 | 2.50 | 5.40 | -0.51 | -13.08% | 10 | 12 | 34.46% |
| PGR250620P00170000 | 2024-06-11 11:57AM EDT | 170.00 | 6.25 | 3.80 | 8.10 | 0.00 | - | - | 1 | 29.74% |
| PGR250620P00175000 | 2024-06-18 10:23AM EDT | 175.00 | 7.25 | 4.80 | 9.10 | 0.00 | - | 1 | 1 | 28.83% |
| PGR250620P00180000 | 2024-06-03 2:45PM EDT | 180.00 | 8.20 | 6.00 | 10.20 | 0.00 | - | 1 | 1 | 27.92% |
| PGR250620P00185000 | 2024-06-05 10:07AM EDT | 185.00 | 8.80 | 7.30 | 11.60 | 0.00 | - | - | 1 | 27.27% |
| PGR250620P00200000 | 2024-06-25 2:25PM EDT | 200.00 | 14.20 | 12.00 | 16.80 | 0.00 | - | 5 | 6 | 25.48% |
| PGR250620P00210000 | 2024-06-18 10:23AM EDT | 210.00 | 18.25 | 16.50 | 21.50 | 0.00 | - | 1 | 5 | 24.75% |
| PGR250620P00220000 | 2024-06-25 2:20PM EDT | 220.00 | 23.60 | 21.50 | 26.50 | 0.00 | - | 3 | 9 | 23.48% |
| PGR250620P00240000 | 2024-06-21 1:36PM EDT | 240.00 | 36.64 | 34.50 | 39.50 | 0.00 | - | 1 | 1 | 21.83% |
© 2024 Yahoo. All rights reserved.