The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116C00070000 | 2024-01-19 11:35AM EDT | 70.00 | 106.35 | 121.00 | 126.00 | 0.00 | - | 1 | 3 | 0.00% |
| PGR260116C00100000 | 2024-06-26 3:52PM EDT | 100.00 | 115.00 | 112.50 | 117.00 | 0.00 | - | 2 | 40 | 55.15% |
| PGR260116C00115000 | 2024-02-27 11:33AM EDT | 115.00 | 85.90 | 99.50 | 104.50 | 0.00 | - | 1 | 1 | 51.48% |
| PGR260116C00130000 | 2024-04-17 11:35AM EDT | 130.00 | 92.17 | 88.50 | 93.50 | 0.00 | - | 2 | 1 | 50.44% |
| PGR260116C00145000 | 2024-06-05 9:30AM EDT | 145.00 | 81.33 | 73.50 | 78.50 | 0.00 | - | 1 | 6 | 46.10% |
| PGR260116C00150000 | 2024-06-12 10:54AM EDT | 150.00 | 70.90 | 70.00 | 74.50 | 0.00 | - | 1 | 25 | 44.85% |
| PGR260116C00155000 | 2024-06-24 1:33PM EDT | 155.00 | 72.08 | 66.00 | 70.50 | 0.00 | - | 10 | 13 | 43.56% |
| PGR260116C00160000 | 2024-04-11 10:07AM EDT | 160.00 | 64.47 | 70.60 | 75.30 | 0.00 | - | 4 | 14 | 50.46% |
| PGR260116C00165000 | 2024-05-16 12:59PM EDT | 165.00 | 63.00 | 55.50 | 60.50 | 0.00 | - | 2 | 10 | 38.38% |
| PGR260116C00170000 | 2024-03-13 3:46PM EDT | 170.00 | 51.20 | 56.20 | 59.50 | 0.00 | - | 2 | 3 | 40.68% |
| PGR260116C00175000 | 2024-04-08 10:35AM EDT | 175.00 | 56.70 | 60.70 | 64.50 | 0.00 | - | 2 | 2 | 49.56% |
| PGR260116C00180000 | 2024-06-27 10:07AM EDT | 180.00 | 50.00 | 47.60 | 52.10 | 0.00 | - | 1 | 118 | 38.37% |
| PGR260116C00185000 | 2024-06-12 1:51PM EDT | 185.00 | 43.61 | 45.10 | 49.00 | 0.00 | - | 2 | 7 | 37.78% |
| PGR260116C00190000 | 2024-04-04 3:14PM EDT | 190.00 | 48.65 | 43.60 | 47.80 | 0.00 | - | 8 | 99 | 39.13% |
| PGR260116C00195000 | 2024-06-03 9:32AM EDT | 195.00 | 43.35 | 39.00 | 43.00 | 0.00 | - | 2 | 27 | 36.56% |
| PGR260116C00200000 | 2024-06-17 3:36PM EDT | 200.00 | 38.66 | 35.00 | 40.00 | 0.00 | - | 15 | 130 | 35.82% |
| PGR260116C00210000 | 2024-06-28 12:49PM EDT | 210.00 | 33.96 | 30.00 | 34.10 | -1.14 | -3.25% | 1 | 84 | 34.17% |
| PGR260116C00220000 | 2024-06-13 3:53PM EDT | 220.00 | 25.85 | 26.00 | 29.50 | 0.00 | - | 1 | 61 | 33.44% |
| PGR260116C00230000 | 2024-06-14 3:12PM EDT | 230.00 | 21.84 | 21.00 | 25.70 | 0.00 | - | 1 | 21 | 33.10% |
| PGR260116C00240000 | 2024-06-11 10:14AM EDT | 240.00 | 20.40 | 17.00 | 22.00 | 0.00 | - | 1 | 160 | 32.48% |
| PGR260116C00250000 | 2024-05-22 1:27PM EDT | 250.00 | 17.00 | 15.80 | 20.00 | 0.00 | - | 30 | 94 | 33.19% |
| PGR260116C00260000 | 2024-05-20 12:48PM EDT | 260.00 | 14.90 | 13.40 | 17.50 | 0.00 | - | 25 | 27 | 33.10% |
| PGR260116C00270000 | 2024-06-10 10:46AM EDT | 270.00 | 12.40 | 9.00 | 14.00 | 0.00 | - | 2 | 2 | 31.63% |
| PGR260116C00280000 | 2024-05-21 11:25AM EDT | 280.00 | 11.50 | 8.00 | 13.00 | 0.00 | - | 50 | 51 | 32.55% |
| PGR260116C00290000 | 2024-06-07 11:06AM EDT | 290.00 | 9.82 | 6.20 | 10.00 | 0.00 | - | 5 | 10 | 30.92% |
| PGR260116C00300000 | 2024-06-12 1:41PM EDT | 300.00 | 5.67 | 4.80 | 9.00 | 0.00 | - | 1 | 148 | 31.37% |
| PGR260116C00310000 | 2024-06-25 11:26AM EDT | 310.00 | 5.55 | 3.70 | 7.60 | 0.00 | - | 1 | 35 | 31.09% |
| PGR260116C00320000 | 2024-06-11 2:12PM EDT | 320.00 | 4.80 | 2.80 | 7.00 | 0.00 | - | 1 | 1 | 31.71% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR260116P00085000 | 2023-10-02 11:56AM EDT | 85.00 | 3.45 | 0.85 | 4.00 | 0.00 | - | 1 | 3 | 55.18% |
| PGR260116P00095000 | 2023-11-06 3:45PM EDT | 95.00 | 3.50 | 0.65 | 5.50 | 0.00 | - | 1 | 1 | 53.96% |
| PGR260116P00100000 | 2024-04-09 1:01PM EDT | 100.00 | 1.80 | 0.90 | 2.80 | 0.00 | - | 1 | 13 | 42.30% |
| PGR260116P00110000 | 2024-04-05 1:53PM EDT | 110.00 | 2.74 | 0.40 | 3.30 | 0.00 | - | 25 | 25 | 39.25% |
| PGR260116P00120000 | 2024-04-19 2:38PM EDT | 120.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| PGR260116P00125000 | 2023-12-29 12:51PM EDT | 125.00 | 7.80 | 4.50 | 5.60 | 0.00 | - | 6 | 14 | 38.39% |
| PGR260116P00130000 | 2024-04-22 10:43AM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PGR260116P00135000 | 2024-05-03 9:53AM EDT | 135.00 | 3.52 | 1.50 | 4.00 | 0.00 | - | 2 | 8 | 30.42% |
| PGR260116P00140000 | 2024-06-27 10:08AM EDT | 140.00 | 4.10 | 3.40 | 5.60 | 0.00 | - | 1 | 7 | 31.79% |
| PGR260116P00145000 | 2024-04-04 2:18PM EDT | 145.00 | 6.20 | 3.30 | 5.30 | 0.00 | - | 7 | 19 | 29.15% |
| PGR260116P00150000 | 2024-05-21 10:11AM EDT | 150.00 | 5.70 | 3.00 | 8.00 | 0.00 | - | 1 | 9 | 31.80% |
| PGR260116P00155000 | 2024-06-21 1:42PM EDT | 155.00 | 6.00 | 4.30 | 8.50 | 0.00 | - | 1 | 109 | 30.43% |
| PGR260116P00160000 | 2024-05-21 10:10AM EDT | 160.00 | 7.10 | 4.50 | 9.50 | 0.00 | - | 1 | 67 | 29.76% |
| PGR260116P00165000 | 2024-05-28 9:55AM EDT | 165.00 | 8.50 | 6.00 | 10.00 | 0.00 | - | 1 | 33 | 28.29% |
| PGR260116P00170000 | 2024-05-21 11:24AM EDT | 170.00 | 9.60 | 6.50 | 11.50 | 0.00 | - | 51 | 239 | 28.09% |
| PGR260116P00175000 | 2024-06-11 10:14AM EDT | 175.00 | 10.10 | 8.40 | 13.00 | 0.00 | - | 1 | 115 | 27.72% |
| PGR260116P00180000 | 2024-05-21 10:10AM EDT | 180.00 | 11.60 | 8.50 | 13.50 | 0.00 | - | 1 | 7 | 26.05% |
| PGR260116P00185000 | 2024-06-13 3:18PM EDT | 185.00 | 14.38 | 11.30 | 15.50 | 0.00 | - | 2 | 24 | 26.01% |
| PGR260116P00190000 | 2024-05-21 10:11AM EDT | 190.00 | 14.40 | 13.50 | 16.50 | 0.00 | - | 1 | 10 | 24.74% |
| PGR260116P00195000 | 2024-05-21 10:11AM EDT | 195.00 | 16.10 | 14.60 | 18.50 | 0.00 | - | 1 | 9 | 24.42% |
| PGR260116P00200000 | 2024-06-10 10:46AM EDT | 200.00 | 17.21 | 16.70 | 20.20 | 0.00 | - | 2 | 4 | 23.64% |
| PGR260116P00210000 | 2024-06-21 1:42PM EDT | 210.00 | 22.30 | 21.00 | 25.50 | 0.00 | - | 1 | 17 | 23.54% |
| PGR260116P00220000 | 2024-06-28 1:16PM EDT | 220.00 | 26.50 | 25.90 | 29.80 | -2.80 | -9.56% | 6 | 39 | 21.85% |
| PGR260116P00230000 | 2024-06-24 1:33PM EDT | 230.00 | 31.10 | 31.00 | 36.00 | 0.00 | - | 6 | 36 | 21.40% |
| PGR260116P00240000 | 2024-04-19 2:23PM EDT | 240.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.