Free Trial

Progressive (PGR) Options Chain & Prices

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free PGR Stock Alerts
$215.76
+2.04 (+0.95%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

PGR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$185.00$0.067Put525011387
(+5)		50.79%
(+5.97%)		-0.01290619
5/17/2024$185.00$31.081Call12 - - 435
(-1)		50.79%
(+5.97%)		0.9870918
5/17/2024$190.00$26.110Call175 - 1062
(-2)		45.06%
(+4.99%)		0.9811519
5/17/2024$195.00$0.134Put1 - - 1093
(-34)		39.52%
(+4.07%)		-0.0296211
5/17/2024$200.00$0.213Put12 - 61596
(-6)		34.13%
(+3.13%)		-0.0502317
5/17/2024$200.00$16.241Call7153182
(-2)		34.13%
(+3.13%)		0.9500783
5/17/2024$205.00$0.386Put5 - - 132
(+45)		29.11%
(+2.19%)		-0.0948911
5/17/2024$210.00$0.855Put1616401902
(-61)		24.94%
(+1.21%)		-0.20320955
5/17/2024$210.00$6.894Call206189161974
(-60)		25.19%
(+1.46%)		0.79754415
5/17/2024$215.00$2.264Put21 - 990
(+4)		23.02%
(+0.42%)		-0.43651312
5/17/2024$215.00$3.298Call141756164
(+46)		23.02%
(+0.42%)		0.56646251
5/17/2024$220.00$5.375Put592525201
(+3)		24.56%
(+0.54%)		-0.70138314
5/17/2024$220.00$1.396Call6192892343717
(+35)		24.24%
(+0.22%)		0.304591155
5/17/2024$225.00$0.641Call1621464
(+1)		27.84%
(+1.13%)		0.1526243
5/17/2024$230.00$0.327Call287192488
(+7)		31.42%
(+1.70%)		0.07990212
5/17/2024$240.00$0.105Call3 - 262
(-4)		38.19%
(+2.55%)		0.0256352
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:PGR) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company