Singapore markets open in 2 hours 32 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,874.57 -658.33 (-1.04%) CMC Crypto 200
1,304.82 -60.31 (-4.42%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517C00090000 | 2023-10-02 12:00PM EDT | 90.00 | 50.90 | 69.60 | 73.90 | 0.00 | - | - | 10 | 0.00% |
| PGR240517C00105000 | 2024-01-08 2:47PM EDT | 105.00 | 59.80 | 76.00 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00120000 | 2024-02-05 1:39PM EDT | 120.00 | 63.63 | 72.10 | 75.80 | 0.00 | - | 1 | 5 | 0.00% |
| PGR240517C00125000 | 2024-01-10 10:48AM EDT | 125.00 | 44.41 | 57.40 | 61.50 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240517C00130000 | 2024-02-28 10:30AM EDT | 130.00 | 64.63 | 75.60 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 0.00% |
| PGR240517C00140000 | 2024-04-29 2:38PM EDT | 140.00 | 66.30 | 73.50 | 78.20 | 0.00 | - | 5 | 32 | 128.42% |
| PGR240517C00145000 | 2024-04-30 1:17PM EDT | 145.00 | 63.50 | 68.50 | 73.30 | 0.00 | - | 1 | 9 | 121.68% |
| PGR240517C00150000 | 2024-05-06 2:13PM EDT | 150.00 | 64.00 | 63.50 | 68.20 | 0.00 | - | 2 | 12 | 110.35% |
| PGR240517C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 52.73 | 58.50 | 63.30 | 0.00 | - | 1 | 63 | 103.91% |
| PGR240517C00160000 | 2024-05-03 10:29AM EDT | 160.00 | 44.70 | 53.70 | 58.50 | 0.00 | - | 1 | 125 | 102.34% |
| PGR240517C00165000 | 2024-05-02 10:51AM EDT | 165.00 | 46.15 | 48.50 | 53.30 | 0.00 | - | 2 | 310 | 86.91% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 43.60 | 48.30 | 0.00 | - | 3 | 171 | 80.37% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 38.70 | 43.40 | 0.00 | - | 1 | 124 | 75.00% |
| PGR240517C00180000 | 2024-05-06 3:28PM EDT | 180.00 | 34.20 | 33.50 | 38.20 | 0.00 | - | 7 | 940 | 61.23% |
| PGR240517C00185000 | 2024-05-07 11:36AM EDT | 185.00 | 29.70 | 28.60 | 33.30 | +4.02 | +15.65% | 2 | 438 | 56.10% |
| PGR240517C00190000 | 2024-05-07 3:52PM EDT | 190.00 | 25.80 | 23.70 | 28.30 | +0.60 | +2.38% | 15 | 1,082 | 80.54% |
| PGR240517C00195000 | 2024-05-06 11:39AM EDT | 195.00 | 17.65 | 18.60 | 23.40 | 0.00 | - | 16 | 644 | 70.58% |
| PGR240517C00200000 | 2024-05-07 9:59AM EDT | 200.00 | 14.60 | 14.30 | 17.60 | -1.47 | -9.15% | 8 | 3,194 | 51.86% |
| PGR240517C00210000 | 2024-05-07 3:47PM EDT | 210.00 | 6.60 | 7.10 | 7.60 | -0.82 | -11.05% | 38 | 2,051 | 29.42% |
| PGR240517C00220000 | 2024-05-07 3:42PM EDT | 220.00 | 1.55 | 1.85 | 2.05 | -0.65 | -29.55% | 186 | 3,818 | 25.92% |
| PGR240517C00230000 | 2024-05-07 11:05AM EDT | 230.00 | 0.40 | 0.40 | 0.65 | -0.10 | -20.00% | 33 | 2,488 | 30.96% |
| PGR240517C00240000 | 2024-05-07 1:55PM EDT | 240.00 | 0.13 | 0.10 | 0.30 | -0.17 | -56.67% | 3 | 67 | 37.50% |
| PGR240517C00250000 | 2024-05-06 1:05PM EDT | 250.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 12 | 54.05% |
| PGR240517C00260000 | 2024-05-02 10:08AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 118 | 45.12% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 5 | 97.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240517P00070000 | 2023-10-13 3:30PM EDT | 70.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 10 | 297.85% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 315.72% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 196.88% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 199.22% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 223.44% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 190.23% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 255.08% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 205.47% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 134.77% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 156.74% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 514 | 876 | 117.97% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 163.57% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 560 | 140.43% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 178 | 130.57% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 161 | 121.05% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 70.70% |
| PGR240517P00160000 | 2024-05-06 3:52PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 318 | 64.45% |
| PGR240517P00165000 | 2024-05-06 11:18AM EDT | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 783 | 68.75% |
| PGR240517P00170000 | 2024-05-06 11:34AM EDT | 170.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 14 | 394 | 70.02% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 542 | 77.20% |
| PGR240517P00180000 | 2024-05-06 12:58PM EDT | 180.00 | 0.13 | 0.05 | 2.20 | 0.00 | - | 1 | 288 | 77.69% |
| PGR240517P00185000 | 2024-05-06 3:58PM EDT | 185.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 1,382 | 55.08% |
| PGR240517P00190000 | 2024-05-07 2:05PM EDT | 190.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 18 | 928 | 41.90% |
| PGR240517P00195000 | 2024-05-07 2:09PM EDT | 195.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 20 | 1,142 | 34.67% |
| PGR240517P00200000 | 2024-05-07 3:36PM EDT | 200.00 | 0.35 | 0.25 | 0.35 | -0.04 | -10.26% | 212 | 1,779 | 29.59% |
| PGR240517P00210000 | 2024-05-07 3:31PM EDT | 210.00 | 1.75 | 1.35 | 1.55 | +0.10 | +6.06% | 87 | 1,929 | 24.77% |
| PGR240517P00220000 | 2024-05-01 3:35PM EDT | 220.00 | 7.51 | 5.80 | 7.30 | -1.24 | -14.17% | 1 | 172 | 31.07% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 12.40 | 17.00 | 0.00 | - | 5 | 0 | 49.46% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 22.30 | 27.00 | 0.00 | - | 3 | 6 | 66.38% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 32.10 | 37.00 | 0.00 | - | 1 | 0 | 81.32% |
© 2024 Yahoo. All rights reserved.