NYSE - Delayed Quote USD

The Progressive Corporation (PGR)

208.72 -0.31 (-0.15%)
At close: May 3 at 4:00 PM EDT
207.57 -1.15 (-0.55%)
Pre-Market: 7:21 AM EDT

Calls

In The Money

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 1 167.77%
PGR240517C00135000 3/18/2024 7:34 PM 135 72.99 72.50 76.40 0.00 0.00% 4 42 139.45%
PGR240517C00140000 4/29/2024 6:38 PM 140 66.30 0.00 0.00 0.00 0.00% 5 32 0.00%
PGR240517C00145000 4/30/2024 5:17 PM 145 63.50 0.00 0.00 0.00 0.00% 1 9 0.00%
PGR240517C00150000 5/3/2024 3:11 PM 150 56.50 0.00 0.00 0.00 0.00% 2 12 0.00%
PGR240517C00155000 4/26/2024 3:21 PM 155 52.73 0.00 0.00 0.00 0.00% 1 63 0.00%
PGR240517C00160000 5/3/2024 2:29 PM 160 44.70 0.00 0.00 0.00 0.00% 1 125 0.00%
PGR240517C00165000 5/2/2024 2:51 PM 165 46.15 0.00 0.00 0.00 0.00% 2 310 0.00%
PGR240517C00170000 4/23/2024 5:47 PM 170 45.80 0.00 0.00 0.00 0.00% 3 171 0.00%
PGR240517C00175000 4/24/2024 7:11 PM 175 37.60 0.00 0.00 0.00 0.00% 1 124 0.00%
PGR240517C00180000 4/30/2024 2:41 PM 180 28.90 0.00 0.00 0.00 0.00% 1 941 0.00%
PGR240517C00185000 5/2/2024 3:43 PM 185 25.68 0.00 0.00 0.00 0.00% 1 438 0.00%
PGR240517C00190000 5/3/2024 3:41 PM 190 18.00 0.00 0.00 0.00 0.00% 8 1,087 0.00%
PGR240517C00195000 4/30/2024 4:48 PM 195 14.10 0.00 0.00 0.00 0.00% 8 652 0.00%
PGR240517C00200000 5/3/2024 7:40 PM 200 10.30 0.00 0.00 0.00 0.00% 26 3,196 0.00%
PGR240517C00210000 5/3/2024 6:57 PM 210 3.40 0.00 0.00 0.00 0.00% 1,039 2,150 0.78%
PGR240517C00220000 5/3/2024 6:41 PM 220 0.88 0.00 0.00 0.00 0.00% 39 3,785 6.25%
PGR240517C00230000 5/3/2024 7:50 PM 230 0.25 0.00 0.00 0.00 0.00% 357 2,475 12.50%
PGR240517C00240000 5/3/2024 7:51 PM 240 0.10 0.00 0.00 0.00 0.00% 4 66 12.50%
PGR240517C00250000 4/30/2024 3:33 PM 250 0.10 0.00 0.00 0.00 0.00% 2 12 25.00%
PGR240517C00260000 5/2/2024 2:08 PM 260 0.05 0.00 0.00 0.00 0.00% 5 118 25.00%
PGR240517C00280000 4/11/2024 7:46 PM 280 0.50 0.00 0.00 0.00 0.00% - 5 25.00%

Puts

In The Money

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% - 10 278.91%
PGR240517P00075000 10/18/2023 4:45 PM 75 0.25 0.00 1.40 0.00 0.00% - 1 295.31%
PGR240517P00080000 1/19/2024 4:43 PM 80 0.05 0.00 0.05 0.00 0.00% 15 16 184.38%
PGR240517P00085000 3/4/2024 6:13 PM 85 0.15 0.00 0.10 0.00 0.00% 2 3 185.16%
PGR240517P00090000 12/8/2023 2:40 PM 90 0.45 0.00 0.45 0.00 0.00% 32 206 207.62%
PGR240517P00095000 2/6/2024 3:25 PM 95 0.15 0.00 0.20 0.00 0.00% 1 1 176.17%
PGR240517P00100000 2/14/2024 3:40 PM 100 0.10 0.00 2.15 0.00 0.00% 1 2 236.67%
PGR240517P00115000 10/27/2023 6:06 PM 115 1.95 0.50 1.25 0.00 0.00% 1 0 189.16%
PGR240517P00120000 4/11/2024 7:43 PM 120 0.07 0.00 0.00 0.00 0.00% 14 17 50.00%
PGR240517P00125000 2/27/2024 2:30 PM 125 0.34 0.00 0.75 0.00 0.00% 1 1,491 142.97%
PGR240517P00130000 4/16/2024 6:55 PM 130 0.05 0.00 0.00 0.00 0.00% 514 876 50.00%
PGR240517P00135000 3/8/2024 4:37 PM 135 0.15 0.05 1.95 0.00 0.00% 10 140 148.54%
PGR240517P00140000 4/9/2024 2:49 PM 140 0.15 0.00 0.00 0.00 0.00% 1 560 50.00%
PGR240517P00145000 4/10/2024 3:16 PM 145 0.17 0.00 0.00 0.00 0.00% 2 178 50.00%
PGR240517P00150000 4/9/2024 5:51 PM 150 0.20 0.00 0.00 0.00 0.00% 1 161 50.00%
PGR240517P00155000 4/23/2024 3:58 PM 155 0.06 0.00 0.00 0.00 0.00% 19 1,098 25.00%
PGR240517P00160000 4/26/2024 1:51 PM 160 0.05 0.00 0.00 0.00 0.00% 1 317 25.00%
PGR240517P00165000 5/3/2024 4:55 PM 165 0.08 0.00 0.00 0.00 0.00% 1 783 25.00%
PGR240517P00170000 5/3/2024 4:55 PM 170 0.14 0.00 0.00 0.00 0.00% 1 382 25.00%
PGR240517P00175000 4/25/2024 6:41 PM 175 0.05 0.00 0.00 0.00 0.00% 1 542 25.00%
PGR240517P00180000 5/3/2024 2:51 PM 180 0.15 0.00 0.00 0.00 0.00% 23 288 12.50%
PGR240517P00185000 5/3/2024 1:34 PM 185 0.15 0.00 0.00 0.00 0.00% 10 1,381 12.50%
PGR240517P00190000 5/3/2024 6:39 PM 190 0.20 0.00 0.00 0.00 0.00% 202 934 12.50%
PGR240517P00195000 5/3/2024 7:43 PM 195 0.40 0.00 0.00 0.00 0.00% 45 1,183 6.25%
PGR240517P00200000 5/3/2024 7:26 PM 200 0.95 0.00 0.00 0.00 0.00% 54 1,793 6.25%
PGR240517P00210000 5/3/2024 7:05 PM 210 4.30 0.00 0.00 0.00 0.00% 232 1,734 0.00%
PGR240517P00220000 5/1/2024 7:35 PM 220 8.75 0.00 0.00 0.00 0.00% 41 172 0.00%
PGR240517P00230000 4/25/2024 2:26 PM 230 20.30 0.00 0.00 0.00 0.00% 5 0 0.00%
PGR240517P00240000 4/24/2024 7:53 PM 240 27.55 0.00 0.00 0.00 0.00% 3 6 0.00%
PGR240517P00250000 4/26/2024 2:43 PM 250 42.80 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

ALL The Allstate Corporation
168.18
-0.59%
 
CB Chubb Limited
248.54
-0.68%
 
TRV The Travelers Companies, Inc.
213.85
-0.24%
 
HIG The Hartford Financial Services Group, Inc.
97.90
+0.42%
 
MKL Markel Group Inc.
1,581.06
+0.29%
 
KNSL Kinsale Capital Group, Inc.
382.37
+2.48%
 
CINF Cincinnati Financial Corporation
116.94
+0.67%
 
WRB W. R. Berkley Corporation
78.56
-0.57%
 
ROOT Root, Inc.
56.29
-0.99%
 
HCI HCI Group, Inc.
110.87
-0.80%