S&P 500   3,855.36
DOW   30,960.00
QQQ   328.11
pixel
S&P 500   3,855.36
DOW   30,960.00
QQQ   328.11
pixel
S&P 500   3,855.36
DOW   30,960.00
QQQ   328.11
pixel
S&P 500   3,855.36
DOW   30,960.00
QQQ   328.11
pixel
Log in
NYSE:PGR

The Progressive Options Chain and Prices

$92.42
+0.11 (+0.12 %)
(As of 01/25/2021 12:00 AM ET)
Add
Compare
Today's Range
$91.38
Now: $92.42
$93.59
50-Day Range
$89.52
MA: $95.69
$98.88
52-Week Range
$62.18
Now: $92.42
$102.05
Volume3.11 million shs
Average Volume2.36 million shs
Market Capitalization$54.12 billion
P/E Ratio10.73
Dividend Yield4.98%
Beta0.45

Options Chain

The Progressive (NYSE:PGR) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/19/2021$145.00$0.000Call0000
(+0)
0.00
2/19/2021$140.00$0.000Call0000
(+0)
0.00
2/19/2021$135.00$0.000Call0000
(+0)
0.00
2/19/2021$130.00$0.000Call0000
(+0)
0.00
2/19/2021$125.00$0.000Call0000
(+0)
0.00
2/19/2021$120.00$0.000Call00038
(+0)
0.00
2/19/2021$115.00$0.000Call000129
(+1)
0.00
2/19/2021$110.00$0.075Call000471
(+0)
0.33297
(+0.001388)
0.0253410
2/19/2021$105.00$0.125Call40023454
(+5)
0.282459
(+0.013534)
0.0456387
2/19/2021$100.00$0.500Call17870721953
(+21)
0.278658
(+0.025755)
0.14830658
2/19/2021$97.50$0.900Call9032421510
(+355)
0.27407
(+0.018201)
0.23902530
2/19/2021$95.00$1.575Call691537411
(+27)
0.272684
(+0.013529)
0.36338434
2/19/2021$92.50$2.625Call1354106
(+30)
0.275872
(+0.014687)
0.50989711
2/19/2021$90.00$4.100Call2112043
(+0)
0.285439
(+0.008279)
0.652922
2/19/2021$87.50$5.950Call0001
(+0)
0.30174
(+0.018723)
0.7681770
2/19/2021$85.00$8.100Call00045
(+0)
0.330112
(+0.019502)
0.8443510
2/19/2021$82.50$10.400Call1015
(+0)
0.364506
(+0.096082)
0.8922311
2/19/2021$80.00$12.700Call0000
(+0)
0.378932
(+0.006028)
0.933880
2/19/2021$77.50$15.150Call0000
(+0)
0.424548
(-0.011285)
0.9495620
2/19/2021$75.00$17.700Call0000
(+0)
0.508597
(+0.067578)
0.9490820
2/19/2021$72.50$20.000Call0000
(+0)
0.4568290.9817210
2/19/2021$70.00$22.500Call0000
(+0)
0.513752
(+0.021602)
0.9835820
2/19/2021$65.00$27.600Call0000
(+0)
0.733757
(-0.077985)
0.9731390
2/19/2021$60.00$32.650Call0000
(+0)
0.912546
(-0.143514)
0.9731020
2/19/2021$55.00$37.750Call0000
(+0)
1.12575
(-0.067992)
0.9718750
2/19/2021$50.00$42.600Call0000
(+0)
1.17567
(-0.123291)
0.9842460
2/19/2021$45.00$47.550Call0000
(+0)
1.29042
(-0.234009)
0.9892760
2/19/2021$40.00$52.750Call0000
(+0)
1.75096
(+0.031656)
0.9801460
2/19/2021$145.00$52.450Put0000
(+0)
0
2/19/2021$140.00$47.350Put0000
(+0)
0
2/19/2021$135.00$42.350Put0000
(+0)
0
2/19/2021$130.00$37.350Put0001
(+0)
0
2/19/2021$125.00$32.450Put0000
(+0)
0
2/19/2021$120.00$27.350Put0000
(+0)
0
2/19/2021$115.00$22.550Put0000
(+0)
0
2/19/2021$110.00$17.950Put00047
(+0)
0.45828-0.922230
2/19/2021$105.00$12.650Put00083
(+0)
0.259347-0.9700150
2/19/2021$100.00$7.850Put40348
(+0)
0.232784
(+0.001657)
-0.8972162
2/19/2021$97.50$5.800Put000149
(+0)
0.249656
(+0.012146)
-0.7848070
2/19/2021$95.00$4.100Put100290
(+2)
0.268331
(+0.017673)
-0.6406271
2/19/2021$92.50$2.650Put211316
(+0)
0.272266
(+0.023487)
-0.4904672
2/19/2021$90.00$1.600Put1022681
(+12)
0.279268
(+0.019821)
-0.3427468
2/19/2021$87.50$0.950Put311480
(+25)
0.293219
(+0.019586)
-0.223443
2/19/2021$85.00$0.575Put201678
(+328)
0.312081
(+0.023923)
-0.1417032
2/19/2021$82.50$0.300Put000118
(+0)
0.320954
(+0.008454)
-0.0806640
2/19/2021$80.00$0.250Put0004180
(+0)
0.375098
(+0.032366)
-0.0609260
2/19/2021$77.50$0.275Put000164
(-3)
0.446928
(+0.026332)
-0.056510
2/19/2021$75.00$0.125Put000142
(+0)
0.441602-0.0286460
2/19/2021$72.50$0.125Put000131
(-1)
0.503123
(-0.033178)
-0.0256530
2/19/2021$70.00$0.000Put00018
(+0)
0.00
2/19/2021$65.00$0.000Put00033
(+0)
0.00
2/19/2021$60.00$0.000Put0007
(+0)
0.00
2/19/2021$55.00$0.000Put0008
(+0)
0.00
2/19/2021$50.00$0.000Put00099
(+0)
0.00
2/19/2021$45.00$0.000Put0000
(+0)
0.00
2/19/2021$40.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/26/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.