The Progressive Corporation (PGR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 75.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 2 | 3 |
| 50.90 | 0.00 | - | - | 10 | 90.00 | 0.45 | 0.00 | - | 32 | 206 |
| - | - | - | - | - | 95.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 1 | 2 |
| 59.80 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 115.00 | 1.95 | 0.00 | - | 1 | 0 |
| 63.63 | 0.00 | - | 1 | 5 | 120.00 | 0.07 | 0.00 | - | 14 | 17 |
| 44.41 | 0.00 | - | 1 | 4 | 125.00 | 0.34 | 0.00 | - | 1 | 1,491 |
| 64.63 | 0.00 | - | 1 | 1 | 130.00 | 0.05 | 0.00 | - | 514 | 876 |
| 72.99 | 0.00 | - | 4 | 42 | 135.00 | 0.15 | 0.00 | - | 10 | 140 |
| 66.30 | 0.00 | - | 5 | 32 | 140.00 | 0.15 | 0.00 | - | 1 | 560 |
| 63.50 | 0.00 | - | 1 | 9 | 145.00 | 0.17 | 0.00 | - | 2 | 178 |
| 64.00 | +7.50 | +13.27% | 2 | 12 | 150.00 | 0.20 | 0.00 | - | 1 | 161 |
| 52.73 | 0.00 | - | 1 | 63 | 155.00 | 0.06 | 0.00 | - | 19 | 1,098 |
| 44.70 | 0.00 | - | 1 | 125 | 160.00 | 0.05 | 0.00 | - | 1 | 317 |
| 46.15 | 0.00 | - | 2 | 310 | 165.00 | 0.10 | +0.02 | +25.00% | 10 | 783 |
| 45.80 | 0.00 | - | 3 | 171 | 170.00 | 0.05 | -0.09 | -64.29% | 14 | 382 |
| 37.60 | 0.00 | - | 1 | 124 | 175.00 | 0.05 | 0.00 | - | 1 | 542 |
| 32.54 | +3.64 | +12.60% | 2 | 941 | 180.00 | 0.13 | -0.02 | -13.33% | 1 | 288 |
| 25.68 | 0.00 | - | 1 | 438 | 185.00 | 0.15 | 0.00 | - | 10 | 1,381 |
| 23.50 | +5.50 | +30.56% | 4 | 1,087 | 190.00 | 0.23 | +0.03 | +15.00% | 13 | 934 |
| 17.65 | +3.55 | +25.18% | 16 | 652 | 195.00 | 0.31 | -0.09 | -22.50% | 67 | 1,183 |
| 13.40 | +3.10 | +30.10% | 9 | 3,196 | 200.00 | 0.45 | -0.50 | -52.63% | 70 | 1,793 |
| 6.50 | +3.10 | +91.18% | 228 | 2,150 | 210.00 | 2.15 | -2.15 | -50.00% | 325 | 1,734 |
| 1.85 | +0.97 | +110.23% | 255 | 3,785 | 220.00 | 8.75 | 0.00 | - | 41 | 172 |
| 0.50 | +0.25 | +100.00% | 48 | 2,475 | 230.00 | 20.30 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 4 | 66 | 240.00 | 27.55 | 0.00 | - | 3 | 6 |
| 0.05 | -0.05 | -50.00% | 1 | 12 | 250.00 | 42.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 118 | 260.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 5 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.