Progressive (PGR) Options Chain & Prices

$208.03

-2.04 (-0.97%)

(As of 04/26/2024 ET)

PGR Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/17/2024	$170.00	$0.112	Put	2	-	1	381 (+0)	40.58% (-0.24%)	-0.015679	2
5/17/2024	$180.00	$0.225	Put	26	-	26	274 (+0)	34.37% (-0.39%)	-0.033378	2
5/17/2024	$180.00	$28.961	Call	1	-	1	941 (+0)	34.36% (-0.38%)	0.966637	1
5/17/2024	$185.00	$0.333	Put	1	-	-	1391 (+0)	31.35% (-0.48%)	-0.050672	1
5/17/2024	$190.00	$0.513	Put	301	-	1	583 (+3)	28.43% (-0.56%)	-0.079357	270
5/17/2024	$190.00	$19.289	Call	2	1	1	1105 (-2)	28.43% (-0.53%)	0.92101	2
5/17/2024	$195.00	$0.829	Put	13	1	-	867 (+3)	25.64% (-0.64%)	-0.128368	5
5/17/2024	$200.00	$1.419	Put	42	13	13	1812 (-7)	23.12% (-0.69%)	-0.213196	20
5/17/2024	$200.00	$10.219	Call	29	18	6	3206 (+1)	23.12% (-0.65%)	0.7888	16
5/17/2024	$210.00	$4.692	Put	381	35	23	1405 (-5)	20.12% (-0.47%)	-0.545965	302
5/17/2024	$210.00	$3.471	Call	128	58	34	1455 (+16)	20.12% (-0.45%)	0.464338	40
5/17/2024	$220.00	$12.262	Put	37	35	-	120 (+0)	21.53% (0.00%)	-0.861299	5
5/17/2024	$220.00	$0.906	Call	332	163	31	3205 (-13)	21.53% (+0.02%)	0.164806	74
5/17/2024	$230.00	$0.296	Call	20	11	5	872 (+1)	24.99% (+0.16%)	0.058157	9
5/17/2024	$240.00	$0.122	Call	1	-	-	71 (+0)	28.70% (+0.19%)	0.024081	1

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:PGR) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.