Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.14 +14.40 (+0.28%) Dow
38,919.25 +66.98 (+0.17%) Nasdaq
16,375.51 +26.26 (+0.16%) Bitcoin USD
63,482.21 +499.38 (+0.79%) CMC Crypto 200
1,314.68 -50.45 (-3.70%)
The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Calls
17 May 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 | 0.00 | - | 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 | 0.04 | 0.00 | - | 2 | 318 |
| 46.15 | 0.00 | - | 2 | 310 | 165.00 | 0.10 | 0.00 | - | 10 | 783 |
| 45.80 | 0.00 | - | 3 | 171 | 170.00 | 0.05 | 0.00 | - | 14 | 394 |
| 37.60 | 0.00 | - | 1 | 124 | 175.00 | 0.05 | 0.00 | - | 1 | 542 |
| 34.20 | 0.00 | - | 7 | 940 | 180.00 | 0.13 | 0.00 | - | 1 | 288 |
| 29.70 | +4.02 | +15.65% | 2 | 438 | 185.00 | 0.15 | 0.00 | - | 2 | 1,382 |
| 24.30 | -0.90 | -3.57% | 8 | 1,082 | 190.00 | 0.12 | -0.08 | -40.00% | 17 | 928 |
| 17.65 | 0.00 | - | 16 | 644 | 195.00 | 0.21 | -0.01 | -4.55% | 18 | 1,142 |
| 14.50 | -1.57 | -9.77% | 3 | 3,194 | 200.00 | 0.40 | +0.01 | +2.56% | 197 | 1,779 |
| 6.30 | -1.12 | -15.09% | 27 | 2,051 | 210.00 | 1.80 | +0.15 | +9.09% | 38 | 1,929 |
| 1.40 | -0.80 | -36.36% | 150 | 3,818 | 220.00 | 7.51 | -1.24 | -14.17% | 1 | 172 |
| 0.40 | -0.10 | -20.00% | 33 | 2,488 | 230.00 | 20.30 | 0.00 | - | 5 | 0 |
| 0.10 | -0.20 | -66.67% | 2 | 67 | 240.00 | 27.55 | 0.00 | - | 3 | 6 |
| 0.05 | 0.00 | - | 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.