The Progressive Corporation (PGR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.35 | 0.00 | - | 1 | 3 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 85.00 | 3.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 3.50 | 0.00 | - | 1 | 1 |
| 115.00 | 0.00 | - | 2 | 40 | 100.00 | 1.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 110.00 | 2.74 | 0.00 | - | 25 | 25 |
| 85.90 | 0.00 | - | 1 | 1 | 115.00 | - | - | - | - | - |
| - | - | - | - | - | 120.00 | 2.70 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 125.00 | 7.80 | 0.00 | - | 6 | 14 |
| 92.17 | 0.00 | - | 2 | 1 | 130.00 | 3.40 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 135.00 | 3.52 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 140.00 | 4.10 | 0.00 | - | 1 | 7 |
| 81.33 | 0.00 | - | 1 | 6 | 145.00 | 6.20 | 0.00 | - | 7 | 19 |
| 70.90 | 0.00 | - | 1 | 25 | 150.00 | 5.70 | 0.00 | - | 1 | 9 |
| 72.08 | 0.00 | - | 10 | 13 | 155.00 | 6.00 | 0.00 | - | 1 | 109 |
| 64.47 | 0.00 | - | 4 | 14 | 160.00 | 7.10 | 0.00 | - | 1 | 67 |
| 63.00 | 0.00 | - | 2 | 10 | 165.00 | 8.50 | 0.00 | - | 1 | 33 |
| 51.20 | 0.00 | - | 2 | 3 | 170.00 | 9.60 | 0.00 | - | 51 | 239 |
| 56.70 | 0.00 | - | 2 | 2 | 175.00 | 10.10 | 0.00 | - | 1 | 115 |
| 50.00 | 0.00 | - | 1 | 118 | 180.00 | 11.60 | 0.00 | - | 1 | 7 |
| 43.61 | 0.00 | - | 2 | 7 | 185.00 | 14.38 | 0.00 | - | 2 | 24 |
| 48.65 | 0.00 | - | 8 | 99 | 190.00 | 14.40 | 0.00 | - | 1 | 10 |
| 43.35 | 0.00 | - | 2 | 27 | 195.00 | 16.10 | 0.00 | - | 1 | 9 |
| 38.66 | 0.00 | - | 15 | 130 | 200.00 | 17.21 | 0.00 | - | 2 | 4 |
| 33.96 | 0.00 | - | 1 | 0 | 210.00 | 22.30 | 0.00 | - | 1 | 17 |
| 25.85 | 0.00 | - | 1 | 61 | 220.00 | 26.50 | 0.00 | - | 6 | 45 |
| 21.84 | 0.00 | - | 1 | 21 | 230.00 | 31.10 | 0.00 | - | 6 | 36 |
| 20.40 | 0.00 | - | 1 | 160 | 240.00 | 35.70 | 0.00 | - | 12 | 12 |
| 17.00 | 0.00 | - | 30 | 94 | 250.00 | - | - | - | - | - |
| 14.90 | 0.00 | - | 25 | 27 | 260.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 2 | 0 | 270.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 50 | 51 | 280.00 | - | - | - | - | - |
| 9.82 | 0.00 | - | 5 | 0 | 290.00 | - | - | - | - | - |
| 5.67 | 0.00 | - | 1 | 148 | 300.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 1 | 35 | 310.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 1 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.