Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,350.84 -2,939.70 (-4.57%) CMC Crypto 200
1,264.60 -45.12 (-3.44%)
The Progressive Corporation (PGR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 78.82 | 72.50 | 76.90 | 0.00 | - | 18 | 18 | 0.00% |
| PGR240719C00160000 | 2024-06-12 1:34PM EDT | 160.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PGR240719C00170000 | 2024-06-14 10:10AM EDT | 170.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR240719C00175000 | 2024-06-04 9:32AM EDT | 175.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PGR240719C00180000 | 2024-06-12 2:40PM EDT | 180.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PGR240719C00185000 | 2024-06-20 3:39PM EDT | 185.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PGR240719C00190000 | 2024-06-18 11:31AM EDT | 190.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| PGR240719C00195000 | 2024-06-21 1:33PM EDT | 195.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PGR240719C00200000 | 2024-06-21 11:13AM EDT | 200.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| PGR240719C00205000 | 2024-06-21 11:42AM EDT | 205.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 0.00% |
| PGR240719C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 94 | 481 | 0.39% |
| PGR240719C00215000 | 2024-06-21 3:56PM EDT | 215.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 130 | 955 | 3.13% |
| PGR240719C00220000 | 2024-06-21 3:52PM EDT | 220.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 68 | 426 | 3.13% |
| PGR240719C00225000 | 2024-06-21 3:10PM EDT | 225.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 26 | 209 | 6.25% |
| PGR240719C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| PGR240719C00235000 | 2024-06-20 3:00PM EDT | 235.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 12.50% |
| PGR240719C00240000 | 2024-06-18 11:12AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PGR240719C00245000 | 2024-06-18 3:25PM EDT | 245.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| PGR240719C00250000 | 2024-06-03 10:00AM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PGR240719C00270000 | 2024-05-31 3:22PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR240719P00130000 | 2024-06-12 9:53AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PGR240719P00165000 | 2024-06-17 1:53PM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| PGR240719P00170000 | 2024-06-20 3:40PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| PGR240719P00175000 | 2024-06-21 1:40PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| PGR240719P00180000 | 2024-06-20 3:06PM EDT | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| PGR240719P00185000 | 2024-06-21 10:49AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 12.50% |
| PGR240719P00190000 | 2024-06-21 1:08PM EDT | 190.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| PGR240719P00195000 | 2024-06-21 2:57PM EDT | 195.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 626 | 6.25% |
| PGR240719P00200000 | 2024-06-21 3:28PM EDT | 200.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 3.13% |
| PGR240719P00205000 | 2024-06-21 3:28PM EDT | 205.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 22 | 971 | 1.56% |
| PGR240719P00210000 | 2024-06-21 1:07PM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 62 | 519 | 0.00% |
| PGR240719P00215000 | 2024-06-21 3:35PM EDT | 215.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 248 | 0.00% |
| PGR240719P00220000 | 2024-06-20 3:56PM EDT | 220.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| PGR240719P00225000 | 2024-06-12 1:18PM EDT | 225.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PGR240719P00230000 | 2024-06-20 2:55PM EDT | 230.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PGR240719P00240000 | 2024-06-07 3:51PM EDT | 240.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PGR240719P00255000 | 2024-06-07 1:00PM EDT | 255.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.