NYSE - Delayed Quote • USD
The Progressive Corporation (PGR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:43 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PGR240517C00090000 | 10/2/2023 4:00 PM | 90 | 50.90 | 69.60 | 73.90 | 0.00 | 0.00% | - | 10 | 0.00% |
PGR240517C00105000 | 1/8/2024 6:47 PM | 105 | 59.80 | 76.00 | 80.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
PGR240517C00120000 | 2/5/2024 5:39 PM | 120 | 63.63 | 72.10 | 75.80 | 0.00 | 0.00% | 1 | 5 | 0.00% |
PGR240517C00125000 | 1/10/2024 2:48 PM | 125 | 44.41 | 57.40 | 61.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
PGR240517C00130000 | 2/28/2024 2:30 PM | 130 | 64.63 | 75.60 | 80.00 | 0.00 | 0.00% | 1 | 1 | 139.40% |
PGR240517C00135000 | 3/18/2024 7:34 PM | 135 | 72.99 | 72.50 | 76.40 | 0.00 | 0.00% | 4 | 42 | 120.46% |
PGR240517C00140000 | 4/18/2024 2:34 PM | 140 | 70.00 | 66.30 | 71.00 | 0.00 | 0.00% | 1 | 32 | 94.29% |
PGR240517C00145000 | 1/25/2024 7:33 PM | 145 | 35.00 | 46.00 | 50.80 | 0.00 | 0.00% | 1 | 8 | 0.00% |
PGR240517C00150000 | 4/26/2024 1:52 PM | 150 | 58.00 | 56.20 | 61.00 | -1.90 | -3.17% | 1 | 16 | 78.91% |
PGR240517C00155000 | 2/8/2024 4:08 PM | 155 | 30.62 | 43.10 | 47.80 | 0.00 | 0.00% | 2 | 63 | 0.00% |
PGR240517C00160000 | 4/18/2024 6:17 PM | 160 | 49.78 | 46.30 | 51.00 | 0.00 | 0.00% | 2 | 132 | 66.80% |
PGR240517C00165000 | 4/11/2024 7:52 PM | 165 | 39.10 | 41.30 | 46.00 | 0.00 | 0.00% | 2 | 310 | 60.30% |
PGR240517C00170000 | 4/23/2024 5:47 PM | 170 | 45.80 | 36.30 | 41.00 | 0.00 | 0.00% | 3 | 171 | 53.93% |
PGR240517C00175000 | 4/24/2024 7:11 PM | 175 | 37.60 | 31.90 | 36.00 | 0.00 | 0.00% | 1 | 124 | 52.30% |
PGR240517C00180000 | 4/26/2024 5:18 PM | 180 | 29.00 | 26.90 | 31.00 | -5.30 | -15.45% | 1 | 941 | 65.82% |
PGR240517C00185000 | 4/19/2024 3:22 PM | 185 | 29.51 | 21.90 | 26.50 | 0.00 | 0.00% | 1 | 442 | 61.26% |
PGR240517C00190000 | 4/26/2024 6:29 PM | 190 | 19.50 | 18.60 | 19.40 | -0.90 | -4.41% | 2 | 1,105 | 36.63% |
PGR240517C00195000 | 4/25/2024 7:45 PM | 195 | 16.33 | 14.00 | 14.60 | 0.00 | 0.00% | 1 | 652 | 30.86% |
PGR240517C00200000 | 4/26/2024 7:42 PM | 200 | 10.70 | 9.00 | 10.40 | -1.70 | -13.71% | 29 | 3,206 | 28.04% |
PGR240517C00210000 | 4/26/2024 7:37 PM | 210 | 3.90 | 3.60 | 3.90 | -0.96 | -19.75% | 128 | 1,455 | 24.11% |
PGR240517C00220000 | 4/26/2024 7:43 PM | 220 | 0.95 | 0.80 | 1.00 | -0.39 | -29.10% | 332 | 3,205 | 23.34% |
PGR240517C00230000 | 4/26/2024 7:57 PM | 230 | 0.20 | 0.20 | 0.25 | -0.06 | -23.08% | 20 | 872 | 24.90% |
PGR240517C00240000 | 4/26/2024 4:34 PM | 240 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 1 | 71 | 40.11% |
PGR240517C00250000 | 4/16/2024 6:55 PM | 250 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 14 | 52.88% |
PGR240517C00260000 | 4/8/2024 6:43 PM | 260 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 134 | 37.99% |
PGR240517C00280000 | 4/11/2024 7:46 PM | 280 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 64.06% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PGR240517P00070000 | 10/13/2023 7:30 PM | 70 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | - | 10 | 210.35% |
PGR240517P00075000 | 10/18/2023 4:45 PM | 75 | 0.25 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 222.75% |
PGR240517P00080000 | 1/19/2024 4:43 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 16 | 139.06% |
PGR240517P00085000 | 3/4/2024 6:13 PM | 85 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 139.06% |
PGR240517P00090000 | 12/8/2023 2:40 PM | 90 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | 32 | 206 | 156.45% |
PGR240517P00095000 | 2/6/2024 3:25 PM | 95 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 132.81% |
PGR240517P00100000 | 2/14/2024 3:40 PM | 100 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 178.32% |
PGR240517P00115000 | 10/27/2023 6:06 PM | 115 | 1.95 | 0.50 | 1.25 | 0.00 | 0.00% | 1 | 0 | 142.38% |
PGR240517P00120000 | 4/11/2024 7:43 PM | 120 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 14 | 17 | 92.58% |
PGR240517P00125000 | 2/27/2024 2:30 PM | 125 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,491 | 107.52% |
PGR240517P00130000 | 4/16/2024 6:55 PM | 130 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 514 | 876 | 80.08% |
PGR240517P00135000 | 3/8/2024 4:37 PM | 135 | 0.15 | 0.05 | 1.95 | 0.00 | 0.00% | 10 | 140 | 111.62% |
PGR240517P00140000 | 4/9/2024 2:49 PM | 140 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 560 | 86.28% |
PGR240517P00145000 | 4/10/2024 3:16 PM | 145 | 0.17 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 178 | 88.62% |
PGR240517P00150000 | 4/9/2024 5:51 PM | 150 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 161 | 81.59% |
PGR240517P00155000 | 4/23/2024 3:58 PM | 155 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 1,098 | 50.00% |
PGR240517P00160000 | 4/23/2024 3:57 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 317 | 45.12% |
PGR240517P00165000 | 4/25/2024 6:39 PM | 165 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 782 | 49.02% |
PGR240517P00170000 | 4/26/2024 4:34 PM | 170 | 0.10 | 0.00 | 0.40 | -0.11 | -52.38% | 2 | 381 | 49.32% |
PGR240517P00175000 | 4/25/2024 6:41 PM | 175 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 542 | 57.86% |
PGR240517P00180000 | 4/26/2024 1:49 PM | 180 | 0.10 | 0.05 | 0.75 | -0.03 | -23.08% | 26 | 274 | 43.34% |
PGR240517P00185000 | 4/26/2024 2:30 PM | 185 | 0.19 | 0.05 | 0.35 | 0.04 | 26.67% | 1 | 1,391 | 30.86% |
PGR240517P00190000 | 4/26/2024 5:00 PM | 190 | 0.35 | 0.30 | 0.40 | 0.01 | 2.94% | 301 | 583 | 25.95% |
PGR240517P00195000 | 4/26/2024 7:35 PM | 195 | 0.65 | 0.65 | 0.90 | 0.10 | 18.18% | 13 | 867 | 25.33% |
PGR240517P00200000 | 4/26/2024 7:35 PM | 200 | 1.29 | 1.35 | 1.50 | 0.14 | 12.17% | 42 | 1,812 | 22.53% |
PGR240517P00210000 | 4/26/2024 7:42 PM | 210 | 4.70 | 4.90 | 5.30 | 0.60 | 14.63% | 381 | 1,405 | 21.22% |
PGR240517P00220000 | 4/26/2024 6:18 PM | 220 | 11.80 | 10.20 | 13.60 | 1.10 | 10.28% | 37 | 120 | 28.02% |
PGR240517P00230000 | 4/25/2024 2:26 PM | 230 | 20.30 | 19.50 | 24.00 | 0.00 | 0.00% | 5 | 2 | 43.43% |
PGR240517P00240000 | 4/24/2024 7:53 PM | 240 | 27.55 | 29.50 | 34.00 | 0.00 | 0.00% | 3 | 6 | 54.54% |
PGR240517P00250000 | 4/26/2024 2:43 PM | 250 | 42.80 | 39.50 | 44.30 | 5.23 | 13.92% | 1 | 1 | 67.26% |
Related Tickers
ALL The Allstate Corporation
170.07
-1.32%
CB Chubb Limited
245.45
-0.21%
TRV The Travelers Companies, Inc.
213.45
-0.25%
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
WRB W. R. Berkley Corporation
76.65
-1.62%
KNSL Kinsale Capital Group, Inc.
374.64
-17.31%
CINF Cincinnati Financial Corporation
110.88
-6.38%
MCY Mercury General Corporation
51.66
-4.86%
MKL Markel Group Inc.
1,436.52
-0.99%
ROOT Root, Inc.
64.40
+2.78%