Breaking News

Progressive Corp (PGR)

Symbol	Exchange	Currency
PGR	NYSE	USD	Real-time
PGR	TradeGate	EUR	Delayed
PGR	Frankfurt	EUR	Delayed
P1GR34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

268.88 +2.02 +0.76%

29/11 - Closed. Currency in USD

Pre Market

269.00

+0.12

+0.04%

14:41:15 - Real-time Data

Type: Equity

Market: United States

Volume: 1,427,293
Bid/Ask: 0.00 / 0.00
Day's Range: 267.27 - 270.17

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Progressive Option Chain

Get free option data for PGR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Progressive options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 29, 2024 19:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	97	101	0	170.00	0	0%	0	1.5	0
PGR Call 170.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolPGR\|20241206\|170.00C Delta0.9496 Imp Vol2.231 Bid97 Gamma0.0012 Theoretical101 Ask101 Theta-0.6341 Intrinsic Value98.88 Volume0 Vega0.0386 Time Value-98.88 Open Interest0 Rho0.0296 Delta / Theta-1.4976 PGR Put 170.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolPGR\|20241206\|170.00P Delta-0.0264 Imp Vol1.8319 Bid0 Gamma0.0009 Theoretical0.75 Ask1.5 Theta-0.2969 Intrinsic Value-98.88 Volume0 Vega0.0228 Time Value98.88 Open Interest0 Rho-0.0014 Delta / Theta0.0888
0	0%	92	96.1	0	175.00	0	0%	0	1.3	0
PGR Call 175.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolPGR\|20241206\|175.00C Delta0.998 Imp Vol1.1038 Bid92 Gamma0.0001 Theoretical94.05 Ask96.1 Theta-0.0387 Intrinsic Value93.88 Volume0 Vega0.0023 Time Value-93.88 Open Interest0 Rho0.0334 Delta / Theta-25.7648 PGR Put 175.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolPGR\|20241206\|175.00P Delta-0.0251 Imp Vol1.688 Bid0 Gamma0.0009 Theoretical0.65 Ask1.3 Theta-0.2629 Intrinsic Value-93.88 Volume0 Vega0.0219 Time Value93.88 Open Interest0 Rho-0.0013 Delta / Theta0.0957
0	0%	87.2	91.2	0	180.00	0	0%	0	1.3	0
PGR Call 180.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolPGR\|20241206\|180.00C Delta0.9902 Imp Vol1.2942 Bid87.2 Gamma0.0005 Theoretical89.2 Ask91.2 Theta-0.1114 Intrinsic Value88.88 Volume0 Vega0.0098 Time Value-88.88 Open Interest0 Rho0.034 Delta / Theta-8.8856 PGR Put 180.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolPGR\|20241206\|180.00P Delta-0.0266 Imp Vol1.5924 Bid0 Gamma0.001 Theoretical0.65 Ask1.3 Theta-0.2597 Intrinsic Value-88.88 Volume0 Vega0.0229 Time Value88.88 Open Interest0 Rho-0.0014 Delta / Theta0.1023
					268.88	Price @ Nov 29, 2024 19:01 GMT
2.09	0%	1.6	2.7	1	270.00	2.83	0%	1.8	4.9	11
PGR Call 270.00 Exp: Dec 06, 2024 Last: 2.09 Chg.: 0% SymbolPGR\|20241206\|270.00C Delta0.4483 Imp Vol0.1687 Bid1.6 Gamma0.063 Theoretical2.09 Ask2.7 Theta-0.1919 Intrinsic Value-1.12 Volume1 Vega0.1473 Time Value3.21 Open Interest33 Rho0.0227 Delta / Theta-2.3365 PGR Put 270.00 Exp: Dec 06, 2024 Last: 2.83 Chg.: 0% SymbolPGR\|20241206\|270.00P Delta-0.5612 Imp Vol0.1571 Bid1.8 Gamma0.0681 Theoretical2.83 Ask4.9 Theta-0.1493 Intrinsic Value1.12 Volume11 Vega0.1465 Time Value1.71 Open Interest1 Rho-0.0237 Delta / Theta3.7583
1.38	0%	0.65	1.8	12	272.50	0	0%	4.2	5.3	0
PGR Call 272.50 Exp: Dec 06, 2024 Last: 1.38 Chg.: 0% SymbolPGR\|20241206\|272.50C Delta0.3159 Imp Vol0.1839 Bid0.65 Gamma0.052 Theoretical1.38 Ask1.8 Theta-0.1841 Intrinsic Value-3.62 Volume12 Vega0.1324 Time Value5 Open Interest10 Rho0.016 Delta / Theta-1.7162 PGR Put 272.50 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolPGR\|20241206\|272.50P Delta-0.6944 Imp Vol0.18 Bid4.2 Gamma0.0531 Theoretical4.75 Ask5.3 Theta-0.1499 Intrinsic Value3.62 Volume0 Vega0.1301 Time Value-3.62 Open Interest0 Rho-0.0275 Delta / Theta4.6333
0.8	0%	0.3	1.85	27	275.00	0	0%	4.7	7.9	0
PGR Call 275.00 Exp: Dec 06, 2024 Last: 0.8 Chg.: 0% SymbolPGR\|20241206\|275.00C Delta0.2059 Imp Vol0.1876 Bid0.3 Gamma0.0408 Theoretical0.8 Ask1.85 Theta-0.1488 Intrinsic Value-6.12 Volume27 Vega0.1061 Time Value6.92 Open Interest43 Rho0.0105 Delta / Theta-1.3841 PGR Put 275.00 Exp: Dec 06, 2024 Last: 0 Chg.: 0% SymbolPGR\|20241206\|275.00P Delta-0.8855 Imp Vol0.1384 Bid4.7 Gamma0.0393 Theoretical6.3 Ask7.9 Theta-0.0545 Intrinsic Value6.12 Volume0 Vega0.0706 Time Value-6.12 Open Interest0 Rho-0.0241 Delta / Theta16.2582

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

PGR Comments

Write your thoughts about Progressive Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	3,673.96	+7.65	+0.21%
NSE All Share	97,716.94	+210.07	+0.22%
US 30	44,904.5	-6.1	-0.01%
US 500	6,035.0	+2.6	+0.04%
FTSE 100	8,327.10	+39.80	+0.48%
DAX	19,922.05	+293.71	+1.50%
South Africa Top 40	77,374.32	+1321.91	+1.74%

Brent Oil	72.79	+0.95	+1.32%
Crude Oil WTI	68.99	+0.99	+1.46%
Gold	2,669.96	-11.04	-0.41%
Silver	30.990	-0.118	-0.38%
Copper	4.1258	-0.0142	-0.34%
London Cocoa	8,067.00	+134.00	+1.69%
London Wheat	179.25	+0.20	+0.11%

Nigeria 10Y	21.225	0.00	0.00%
Nigeria 2Y	23.803	0.00	0.00%
U.K. 10Y	4.2980	+0.0520	+1.22%
Germany 10Y	2.0630	-0.0250	-1.20%
U.S. 10Y	4.241	+0.049	+1.17%
U.S. 5Y	4.132	+0.056	+1.37%
U.S. 2Y	4.227	+0.053	+1.27%

Fidelitybk	15.550	+0.250	+1.63%
Zenith Bank	44.50	0.00	0.00%
UBA	33.10	+0.40	+1.22%
FBN Holdings	26.00	-0.30	-1.14%
Guaranty Trust Holding	52.40	-0.55	-1.04%
Sterling Bank	4.800	-0.080	-1.64%
Dangote Cement	431.00	-47.80	-9.98%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	268.88	+2.02	+0.76%

Market Movers

Name	Last	Chg. %	Vol.
UBA	33.10	+1.22%	63.85M
Access Holdings	23.70	+2.16%	53.21M
Lafarge Africa	63.80	+10.00%	21.25M
Guaranty Trust Holding	52.40	-1.04%	20.77M
Zenith Bank	44.50	0.00%	15.69M
Dangote Sugar	34.60	-1.14%	15.69M
Betaglas	47.15	-5.04%	7.57M

Name	Last	Chg. %	Vol.
Sunu Assurances	4.29	+10.00%	6.63M
Notore Chemical Industries	68.75	+10.00%	0.30K
Golden Guinea Brew Plc	4.07	+10.00%	0.52K
Abbey Mortgage Bank	2.64	+10.00%	631.33K
Lafarge Africa	63.80	+10.00%	21.25M
SCOA Nigeria	2.260	+9.71%	0.26K
Tantalizers	1.26	+9.57%	4.09M

Name	Last	Chg. %	Vol.
Julius Berger	155.25	-10.00%	9.81K
Juli	9.27	-10.00%	13.94K
Geregu Power	1,035.00	-10.00%	736.00
Etranz	6.750	-10.00%	561.35K
Dangote Cement	431.00	-9.98%	11.29K
BUA Foods	355.50	-9.98%	1.97K
John Holt PLC	8.03	-9.98%	15.53K