Log in

Progressive Options Chain and Prices (NYSE:PGR)

$71.16
-1.69 (-2.32 %)
(As of 12/12/2019 09:17 AM ET)
Today's Range
$69.03
Now: $71.16
$71.19
50-Day Range
$67.99
MA: $71.36
$74.03
52-Week Range
$56.71
Now: $71.16
$84.96
Volume7.80 million shs
Average Volume3.12 million shs
Market Capitalization$41.60 billion
P/E Ratio16.10
Dividend Yield0.55%
Beta0.66

Options Chain

Progressive (NYSE:PGR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/20/2019$95.00$0.000Call000
12/20/2019$90.00$0.000Call000
12/20/2019$85.00$0.125Call000.643533 (+0.148667)0.044023
12/20/2019$80.00$0.025Call040 (+1)0.350138 (+0.019739)0.017958
12/20/2019$77.50$0.025Call35213 (+19)0.268036 (+0.048898)0.022695
12/20/2019$75.00$0.075Call1052,928 (+29)0.224609 (-0.00824)0.071365
12/20/2019$72.50$0.450Call53898 (-2)0.215924 (-0.035529)0.299383
12/20/2019$70.00$1.700Call2638 (-15)0.22706 (-0.061651)0.686353
12/20/2019$67.50$3.425Call012501
12/20/2019$65.00$5.750Call02201
12/20/2019$62.50$8.250Call01701
12/20/2019$60.00$11.150Call017
12/20/2019$55.00$15.850Call0001
12/20/2019$95.00$24.250Put001.21189 (+0.911886)-0.925687
12/20/2019$90.00$19.050Put000.897306 (+0.597306)-0.946131
12/20/2019$85.00$14.000Put000.685073-0.946379
12/20/2019$80.00$9.200Put020.601966 (+0.382332)-0.883964
12/20/2019$77.50$6.550Put020.41665 (+0.322652)-0.899064
12/20/2019$75.00$3.950Put2087 (-20)0.249637 (+0.025466)-0.908387
12/20/2019$72.50$1.725Put1041,099 (+87)0.201562 (-0.036434)-0.715423
12/20/2019$70.00$0.750Put180968 (+15)0.285371 (+0.015737)-0.345097
12/20/2019$67.50$0.100Put55490.244141 (-0.079074)-0.079006
12/20/2019$65.00$0.000Put25920.349391 (-0.070228)0
12/20/2019$62.50$0.000Put01290
12/20/2019$60.00$0.125Put0180.644484 (-0.011192)-0.040246
12/20/2019$55.00$0.000Put0100
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/12/2019 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.

Yahoo Gemini Pixel