Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,579.35 -1,189.90 (-1.84%) CMC Crypto 200
1,325.56 -70.97 (-4.88%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
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 | 132.57% |
| PGR240517C00135000 | 2024-03-18 3:34PM EDT | 135.00 | 72.99 | 72.50 | 76.40 | 0.00 | - | 4 | 42 | 113.57% |
| PGR240517C00140000 | 2024-04-18 10:34AM EDT | 140.00 | 70.00 | 66.80 | 69.80 | 0.00 | - | 1 | 32 | 64.06% |
| PGR240517C00145000 | 2024-01-25 3:33PM EDT | 145.00 | 35.00 | 46.00 | 50.80 | 0.00 | - | 1 | 8 | 0.00% |
| PGR240517C00150000 | 2024-04-26 9:52AM EDT | 150.00 | 58.00 | 56.80 | 60.20 | -1.90 | -3.17% | 1 | 16 | 66.99% |
| PGR240517C00155000 | 2024-02-08 12:08PM EDT | 155.00 | 30.62 | 43.10 | 47.80 | 0.00 | - | 2 | 63 | 0.00% |
| PGR240517C00160000 | 2024-04-18 2:17PM EDT | 160.00 | 49.78 | 46.80 | 50.50 | 0.00 | - | 2 | 132 | 60.16% |
| PGR240517C00165000 | 2024-04-11 3:52PM EDT | 165.00 | 39.10 | 42.90 | 45.60 | 0.00 | - | 2 | 310 | 65.77% |
| PGR240517C00170000 | 2024-04-23 1:47PM EDT | 170.00 | 45.80 | 36.80 | 40.20 | 0.00 | - | 3 | 171 | 70.73% |
| PGR240517C00175000 | 2024-04-24 3:11PM EDT | 175.00 | 37.60 | 32.00 | 34.60 | 0.00 | - | 1 | 124 | 56.76% |
| PGR240517C00180000 | 2024-04-23 3:10PM EDT | 180.00 | 34.30 | 28.30 | 30.50 | 0.00 | - | 25 | 941 | 58.52% |
| PGR240517C00185000 | 2024-04-19 11:22AM EDT | 185.00 | 29.51 | 22.30 | 24.60 | 0.00 | - | 1 | 442 | 42.87% |
| PGR240517C00190000 | 2024-04-26 12:51PM EDT | 190.00 | 19.05 | 19.00 | 19.40 | -1.35 | -6.62% | 1 | 1,105 | 34.07% |
| PGR240517C00195000 | 2024-04-25 3:45PM EDT | 195.00 | 16.33 | 14.30 | 14.80 | 0.00 | - | 1 | 652 | 30.29% |
| PGR240517C00200000 | 2024-04-26 12:31PM EDT | 200.00 | 9.80 | 10.10 | 10.40 | -2.60 | -20.97% | 9 | 3,206 | 26.42% |
| PGR240517C00210000 | 2024-04-26 12:54PM EDT | 210.00 | 3.80 | 3.60 | 3.80 | -1.06 | -21.81% | 108 | 1,455 | 22.57% |
| PGR240517C00220000 | 2024-04-26 12:46PM EDT | 220.00 | 0.85 | 0.85 | 0.95 | -0.49 | -36.57% | 289 | 3,205 | 22.13% |
| PGR240517C00230000 | 2024-04-26 10:28AM EDT | 230.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 14 | 872 | 24.12% |
| PGR240517C00240000 | 2024-04-26 12:34PM EDT | 240.00 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 1 | 71 | 38.97% |
| PGR240517C00250000 | 2024-04-16 2:55PM EDT | 250.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 14 | 37.94% |
| PGR240517C00260000 | 2024-04-08 2:43PM EDT | 260.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 134 | 36.91% |
| PGR240517C00280000 | 2024-04-11 3:46PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 62.40% |
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 | 205.66% |
| PGR240517P00075000 | 2023-10-18 12:45PM EDT | 75.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | - | 1 | 217.77% |
| PGR240517P00080000 | 2024-01-19 12:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 135.94% |
| PGR240517P00085000 | 2024-03-04 2:13PM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 136.33% |
| PGR240517P00090000 | 2023-12-08 10:40AM EDT | 90.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 32 | 206 | 152.93% |
| PGR240517P00095000 | 2024-02-06 11:25AM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 129.88% |
| PGR240517P00100000 | 2024-02-14 11:40AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 174.41% |
| PGR240517P00115000 | 2023-10-27 2:06PM EDT | 115.00 | 1.95 | 0.50 | 1.25 | 0.00 | - | 1 | 0 | 139.26% |
| PGR240517P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 14 | 17 | 80.47% |
| PGR240517P00125000 | 2024-02-27 10:30AM EDT | 125.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1,491 | 105.23% |
| PGR240517P00130000 | 2024-04-16 2:55PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 514 | 876 | 69.53% |
| PGR240517P00135000 | 2024-03-08 12:37PM EDT | 135.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 10 | 140 | 109.28% |
| PGR240517P00140000 | 2024-04-09 10:49AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 560 | 84.47% |
| PGR240517P00145000 | 2024-04-10 11:16AM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 178 | 77.98% |
| PGR240517P00150000 | 2024-04-09 1:51PM EDT | 150.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 161 | 50.00% |
| PGR240517P00155000 | 2024-04-23 11:58AM EDT | 155.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 1,098 | 49.02% |
| PGR240517P00160000 | 2024-04-23 11:57AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 44.34% |
| PGR240517P00165000 | 2024-04-25 2:39PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 782 | 43.36% |
| PGR240517P00170000 | 2024-04-26 12:34PM EDT | 170.00 | 0.10 | 0.00 | 0.45 | -0.11 | -52.38% | 2 | 381 | 49.51% |
| PGR240517P00175000 | 2024-04-25 2:41PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 542 | 48.85% |
| PGR240517P00180000 | 2024-04-26 9:49AM EDT | 180.00 | 0.10 | 0.10 | 0.75 | -0.03 | -23.08% | 26 | 274 | 42.58% |
| PGR240517P00185000 | 2024-04-26 10:30AM EDT | 185.00 | 0.19 | 0.05 | 0.25 | +0.04 | +26.67% | 1 | 1,391 | 28.37% |
| PGR240517P00190000 | 2024-04-26 11:27AM EDT | 190.00 | 0.35 | 0.35 | 0.40 | +0.01 | +2.94% | 300 | 583 | 25.59% |
| PGR240517P00195000 | 2024-04-26 12:51PM EDT | 195.00 | 0.75 | 0.65 | 0.75 | +0.20 | +38.46% | 12 | 867 | 23.63% |
| PGR240517P00200000 | 2024-04-26 12:51PM EDT | 200.00 | 1.50 | 1.35 | 1.50 | +0.35 | +30.43% | 31 | 1,812 | 22.34% |
| PGR240517P00210000 | 2024-04-26 12:48PM EDT | 210.00 | 5.15 | 4.90 | 5.10 | +1.05 | +25.61% | 367 | 1,405 | 20.35% |
| PGR240517P00220000 | 2024-04-26 11:33AM EDT | 220.00 | 13.04 | 12.10 | 12.50 | +2.34 | +21.87% | 36 | 120 | 20.48% |
| PGR240517P00230000 | 2024-04-25 10:26AM EDT | 230.00 | 20.30 | 20.20 | 23.70 | 0.00 | - | 5 | 2 | 41.54% |
| PGR240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 27.55 | 31.30 | 33.90 | 0.00 | - | 3 | 6 | 53.98% |
| PGR240517P00250000 | 2024-04-26 10:43AM EDT | 250.00 | 42.80 | 40.00 | 43.30 | +5.23 | +13.92% | 1 | 1 | 58.22% |
© 2024 Yahoo. All rights reserved.