Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Progressive Corp (PGR)

	Symbol	Exchange	Currency
	PGR	NYSE	USD	Real-time
	PGR	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

119.49 +1.00 +0.84%

17:36:25 - Real-time Cboe. Currency in USD ( Disclaimer )

Type: Equity

Market: United States

Volume: 562,199
Bid/Ask: 0.00 / 0.00
Day's Range: 119.02 - 120.24

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

Aug 09, 2022 16:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.1	0%	14.3	15.3	0	105.00	0.11	-54.17%	0.05	0.25	22
PGR Call 105.00 Exp: Aug 19, 2022 Last: 10.1 Chg.: 0% SymbolPGR\|20220819\|105.00C Delta0.9154 Imp Vol0.5831 Bid14.3 Gamma0.0135 Theoretical14.8 Ask15.3 Theta-0.0942 Intrinsic Value14.51 Volume0 Vega0.0306 Time Value-4.41 Open Interest115 Rho0.0259 Delta / Theta-9.7152 PGR Put 105.00 Exp: Aug 19, 2022 Last: 0.11 Chg.: -54.17% SymbolPGR\|20220819\|105.00P Delta-0.0325 Imp Vol0.4272 Bid0.05 Gamma0.0086 Theoretical0.11 Ask0.25 Theta-0.0304 Intrinsic Value-14.51 Volume22 Vega0.0143 Time Value14.62 Open Interest1,418 Rho-0.001 Delta / Theta1.0668
9.4	0%	9.3	10.4	0	110.00	0.29	-36.96%	0.15	0.35	7
PGR Call 110.00 Exp: Aug 19, 2022 Last: 9.4 Chg.: 0% SymbolPGR\|20220819\|110.00C Delta0.8812 Imp Vol0.43 Bid9.3 Gamma0.0234 Theoretical9.85 Ask10.4 Theta-0.0894 Intrinsic Value9.51 Volume0 Vega0.0392 Time Value-0.11 Open Interest688 Rho0.0261 Delta / Theta-9.8535 PGR Put 110.00 Exp: Aug 19, 2022 Last: 0.29 Chg.: -36.96% SymbolPGR\|20220819\|110.00P Delta-0.0851 Imp Vol0.3671 Bid0.15 Gamma0.0215 Theoretical0.29 Ask0.35 Theta-0.0559 Intrinsic Value-9.51 Volume7 Vega0.0307 Time Value9.8 Open Interest588 Rho-0.0027 Delta / Theta1.5219
4.5	6.64%	5	5.5	20	115.00	0.7	-39.66%	0.7	0.85	22
PGR Call 115.00 Exp: Aug 19, 2022 Last: 4.5 Chg.: 6.64% SymbolPGR\|20220819\|115.00C Delta0.764 Imp Vol0.3236 Bid5 Gamma0.0482 Theoretical5.25 Ask5.5 Theta-0.103 Intrinsic Value4.51 Volume20 Vega0.0608 Time Value-0.01 Open Interest1,359 Rho0.0235 Delta / Theta-7.4138 PGR Put 115.00 Exp: Aug 19, 2022 Last: 0.7 Chg.: -39.66% SymbolPGR\|20220819\|115.00P Delta-0.2119 Imp Vol0.2883 Bid0.7 Gamma0.0509 Theoretical0.7 Ask0.85 Theta-0.0811 Intrinsic Value-4.51 Volume22 Vega0.0572 Time Value5.21 Open Interest1,161 Rho-0.0065 Delta / Theta2.6111
					119.51	Price @ Aug 09, 2022 16:13 GMT
2.15	48.28%	2	2.1	91	120.00	1.7	-59.52%	2.45	2.6	12
PGR Call 120.00 Exp: Aug 19, 2022 Last: 2.15 Chg.: 48.28% SymbolPGR\|20220819\|120.00C Delta0.4658 Imp Vol0.2992 Bid2 Gamma0.0673 Theoretical2.05 Ask2.1 Theta-0.1203 Intrinsic Value-0.49 Volume91 Vega0.0785 Time Value2.64 Open Interest3,663 Rho0.0147 Delta / Theta-3.8719 PGR Put 120.00 Exp: Aug 19, 2022 Last: 1.7 Chg.: -59.52% SymbolPGR\|20220819\|120.00P Delta-0.5398 Imp Vol0.2757 Bid2.45 Gamma0.0731 Theoretical2.53 Ask2.6 Theta-0.1049 Intrinsic Value0.49 Volume12 Vega0.0783 Time Value1.21 Open Interest403 Rho-0.0156 Delta / Theta5.1473
0.45	66.67%	0.35	0.5	29	125.00	10.1	0%	5.7	6.7	0
PGR Call 125.00 Exp: Aug 19, 2022 Last: 0.45 Chg.: 66.67% SymbolPGR\|20220819\|125.00C Delta0.1604 Imp Vol0.2754 Bid0.35 Gamma0.0448 Theoretical0.45 Ask0.5 Theta-0.0673 Intrinsic Value-5.49 Volume29 Vega0.0481 Time Value5.94 Open Interest3,027 Rho0.0051 Delta / Theta-2.3841 PGR Put 125.00 Exp: Aug 19, 2022 Last: 10.1 Chg.: 0% SymbolPGR\|20220819\|125.00P Delta-0.8266 Imp Vol0.2926 Bid5.7 Gamma0.0447 Theoretical6.2 Ask6.7 Theta-0.0697 Intrinsic Value5.49 Volume0 Vega0.0505 Time Value4.61 Open Interest39 Rho-0.021 Delta / Theta11.8625
0.1	0%	0.15	0.3	0	130.00	12	0%	9.5	12.2	0
PGR Call 130.00 Exp: Aug 19, 2022 Last: 0.1 Chg.: 0% SymbolPGR\|20220819\|130.00C Delta0.0743 Imp Vol0.3507 Bid0.15 Gamma0.0203 Theoretical0.23 Ask0.3 Theta-0.0491 Intrinsic Value-10.49 Volume0 Vega0.0278 Time Value10.59 Open Interest373 Rho0.0024 Delta / Theta-1.5125 PGR Put 130.00 Exp: Aug 19, 2022 Last: 12 Chg.: 0% SymbolPGR\|20220819\|130.00P Delta-0.9401 Imp Vol0.3322 Bid9.5 Gamma0.0185 Theoretical10.85 Ask12.2 Theta-0.035 Intrinsic Value10.49 Volume0 Vega0.0233 Time Value1.51 Open Interest1 Rho-0.0188 Delta / Theta26.894

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">
                <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">
		<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	1,771.92	-45.36	-2.50%
NSE All Share	49,350.71	-1139.02	-2.26%
US 30	32,775.8	-56.7	-0.17%
US 500	4,116.8	-23.3	-0.56%
FTSE 100	7,488.15	+5.78	+0.08%
DAX	13,534.97	-152.72	-1.12%
South Africa Top 40	63,770.91	+656.90	+1.04%

Brent Oil	95.72	-0.93	-0.96%
Crude Oil WTI	89.66	-1.10	-1.21%
Gold	1,812.55	+7.35	+0.41%
Silver	20.462	-0.152	-0.74%
Copper	3.5825	-0.0040	-0.11%
London Cocoa	1,754.00	+18.00	+1.04%
London Wheat	266.50	+2.35	+0.89%

USD/NGN	417.970	+0.500	+0.12%
EUR/USD	1.0217	+0.0022	+0.22%
GBP/USD	1.2080	+0.0003	+0.03%
EUR/NGN	423.830	+0.890	+0.21%
USD/CAD	1.2889	+0.0036	+0.28%
GBP/JPY	163.10	+0.07	+0.04%
AUD/USD	0.6964	-0.0024	-0.34%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	21.35	+0.10	+0.47%
UBA	7.20	-0.05	-0.69%
FBN Holdings	10.80	0.00	0.00%
Guaranty Trust Holding	20.55	+0.05	+0.24%
Sterling Bank	1.500	0.000	0.00%
Dangote Cement	254.20	-24.00	-9.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	119.49	+1.00	+0.84%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	20.55	+0.24%	7.85M
UBA	7.20	-0.69%	6.15M
Access Holdings	9.00	0.00%	5.70M
Zenith Bank	21.35	+0.47%	4.43M
MTN Nigeria	206.90	-4.29%	1.46M
Dangote Cement	254.20	-9.06%	327.60K
Seplat Petroleum	1,490.00	+4.16%	293.10K

Name	Last	Chg. %	Vol.
Nem	3.740	+10.00%	1.76M
Neimeth	1.54	+10.00%	102.32K
Prestige	0.44	+10.00%	506.32K
Ellah Lakes	3.30	+9.78%	800.15K
Etranz	2.490	+9.69%	19.96K
Multverse	2.06	+9.57%	2.08M
Ikeja	1.060	+9.28%	116.89K

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	1.26	-10.00%	0.01K
Total Nig	211.10	-9.98%	77.50K
Presco	142.60	-9.97%	169.20K
Union Homes REITs	32.95	-9.97%	0.13K
Betaglas	46.10	-9.96%	2.00K
Okomu Oil Palm	195.30	-9.96%	15.24K
Transcorp Hotels	5.63	-9.92%	1.94K