Advertisement
U.S. markets closed

The Progressive Corporation (PGR)

NYSE - Nasdaq Real Time Price. Currency in USD
206.82+0.67 (+0.33%)
At close: 04:00PM EDT
206.51 -0.31 (-0.15%)
After hours: 07:43PM EDT
  • Dividend

    PGR announced a cash dividend of 0.10 with an ex-date of Apr. 3, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PGR240419C001500002024-03-15 1:30PM EDT150.0056.0455.0059.500.00--1272.17%
PGR240419C001550002024-02-15 2:02PM EDT155.0035.3348.5053.100.00-2282.86%
PGR240419C001700002024-03-07 11:35AM EDT170.0027.7935.2039.900.00-2253.44%
PGR240419C001750002024-03-14 11:23AM EDT175.0026.7230.2035.000.00-15572.67%
PGR240419C001800002024-03-28 9:49AM EDT180.0028.0625.3030.00+5.16+22.53%41064.39%
PGR240419C001850002024-03-26 3:51PM EDT185.0021.2021.5025.000.00-12056.09%
PGR240419C001900002024-03-28 9:49AM EDT190.0018.8017.6018.50+2.29+13.87%228136.84%
PGR240419C001950002024-03-28 12:16PM EDT195.0014.2013.2014.00+1.00+7.58%130232.72%
PGR240419C002000002024-03-28 3:32PM EDT200.009.869.509.90+0.51+5.45%6679829.47%
PGR240419C002100002024-03-28 3:55PM EDT210.003.933.704.00+0.18+4.80%1691,54726.67%
PGR240419C002200002024-03-28 3:40PM EDT220.001.321.251.45-0.03-2.22%901,29527.81%
PGR240419C002300002024-03-28 3:55PM EDT230.000.500.250.55+0.08+19.05%927830.18%
PGR240419C002400002024-03-25 2:04PM EDT240.000.050.050.500.00-141938.18%
PGR240419C002500002024-03-18 12:10PM EDT250.000.150.002.150.00--354.52%
PGR240419C002700002024-03-22 9:59AM EDT270.002.150.000.350.00-1150.98%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PGR240419P001450002024-03-26 10:08AM EDT145.000.050.001.350.00-1185.50%
PGR240419P001500002024-03-27 9:32AM EDT150.000.050.000.050.00-123852.93%
PGR240419P001600002024-02-27 2:57PM EDT160.000.600.000.750.00-1258.25%
PGR240419P001650002024-03-28 10:10AM EDT165.000.210.000.25+0.11+110.00%201548.68%
PGR240419P001700002024-03-26 1:48PM EDT170.000.140.000.000.00-14412.50%
PGR240419P001750002024-03-26 3:46PM EDT175.000.250.100.750.00-110547.41%
PGR240419P001800002024-03-28 2:54PM EDT180.000.350.200.40+0.03+9.38%1121535.57%
PGR240419P001850002024-03-28 12:57PM EDT185.000.490.400.55-0.23-31.94%1640932.15%
PGR240419P001900002024-03-28 11:29AM EDT190.000.810.700.85-0.19-19.00%2079129.47%
PGR240419P001950002024-03-28 3:30PM EDT195.001.251.301.45-0.20-13.79%13883927.63%
PGR240419P002000002024-03-28 3:59PM EDT200.002.312.252.40-0.48-17.20%2611,03025.61%
PGR240419P002100002024-03-28 3:58PM EDT210.006.486.406.60-1.12-14.74%18128723.74%
PGR240419P002200002024-03-25 3:47PM EDT220.0014.6613.7014.300.00-1225.34%