Breaking News

Progressive Corp (PGR)

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

Add to/Remove from a Portfolio Add to Watchlist

140.23 +1.16 +0.83%

21/03 - Closed. Currency in USD ( Disclaimer )

Pre Market

139.20

-1.03

-0.73%

13:00:02 - Real-time Data

Type: Equity

Market: United States

Volume: 2,451,084
Bid/Ask: 139.20 / 141.94
Day's Range: 139.61 - 141.63

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

Mar 21, 2023 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	64	67.3	0	75.00	0	0%	0	0.45	0
PGR Call 75.00 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolPGR\|20230421\|75.00C Delta0.9884 Imp Vol1.0136 Bid64 Gamma0.0007 Theoretical65.65 Ask67.3 Theta-0.0275 Intrinsic Value65.28 Volume0 Vega0.0122 Time Value-65.28 Open Interest0 Rho0.062 Delta / Theta-35.9557 PGR Put 75.00 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolPGR\|20230421\|75.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.45 Theta0 Intrinsic Value-65.28 Volume0 Vega0 Time Value65.28 Open Interest0 Rho0 Delta / Theta0
0	0%	58.5	62.6	0	80.00	0	0%	0	0.15	0
PGR Call 80.00 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolPGR\|20230421\|80.00C Delta0.9944 Imp Vol0.7963 Bid58.5 Gamma0.0005 Theoretical60.55 Ask62.6 Theta-0.0164 Intrinsic Value60.28 Volume0 Vega0.0063 Time Value-60.28 Open Interest0 Rho0.067 Delta / Theta-60.6129 PGR Put 80.00 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolPGR\|20230421\|80.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.15 Theta0 Intrinsic Value-60.28 Volume0 Vega0 Time Value60.28 Open Interest0 Rho0 Delta / Theta0
0	0%	53.9	57.4	0	85.00	0	0%	0	0.7	0
PGR Call 85.00 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolPGR\|20230421\|85.00C Delta0.9882 Imp Vol0.8033 Bid53.9 Gamma0.0009 Theoretical55.65 Ask57.4 Theta-0.0248 Intrinsic Value55.28 Volume0 Vega0.0124 Time Value-55.28 Open Interest0 Rho0.0704 Delta / Theta-39.808 PGR Put 85.00 Exp: Apr 21, 2023 Last: 0 Chg.: 0% SymbolPGR\|20230421\|85.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.7 Theta0 Intrinsic Value-55.28 Volume0 Vega0 Time Value55.28 Open Interest0 Rho0 Delta / Theta0
					140.28	Price @ Mar 21, 2023 20:45 GMT
2.51	9.13%	2.45	2.7	13	145.00	6.68	-35.65%	6.6	6.9	1
PGR Call 145.00 Exp: Apr 21, 2023 Last: 2.51 Chg.: 9.13% SymbolPGR\|20230421\|145.00C Delta0.3605 Imp Vol0.2607 Bid2.45 Gamma0.0351 Theoretical2.51 Ask2.7 Theta-0.0696 Intrinsic Value-4.72 Volume13 Vega0.1529 Time Value7.23 Open Interest2,246 Rho0.0408 Delta / Theta-5.1771 PGR Put 145.00 Exp: Apr 21, 2023 Last: 6.68 Chg.: -35.65% SymbolPGR\|20230421\|145.00P Delta-0.6559 Imp Vol0.2495 Bid6.6 Gamma0.0368 Theoretical6.68 Ask6.9 Theta-0.0521 Intrinsic Value4.72 Volume1 Vega0.1496 Time Value1.96 Open Interest286 Rho-0.0619 Delta / Theta12.59
0.95	0%	1	1.2	191	150.00	13.1	0%	10	11	0
PGR Call 150.00 Exp: Apr 21, 2023 Last: 0.95 Chg.: 0% SymbolPGR\|20230421\|150.00C Delta0.1998 Imp Vol0.2497 Bid1 Gamma0.0274 Theoretical1.1 Ask1.2 Theta-0.049 Intrinsic Value-9.72 Volume191 Vega0.1143 Time Value10.67 Open Interest1,449 Rho0.0229 Delta / Theta-4.076 PGR Put 150.00 Exp: Apr 21, 2023 Last: 13.1 Chg.: 0% SymbolPGR\|20230421\|150.00P Delta-0.8137 Imp Vol0.2511 Bid10 Gamma0.0348 Theoretical10.5 Ask11 Theta-0.0354 Intrinsic Value9.72 Volume0 Vega0.1081 Time Value3.38 Open Interest17 Rho-0.0639 Delta / Theta23.0019
1.15	0%	0.3	0.6	0	155.00	12.1	0%	13.7	16	0
PGR Call 155.00 Exp: Apr 21, 2023 Last: 1.15 Chg.: 0% SymbolPGR\|20230421\|155.00C Delta0.097 Imp Vol0.2485 Bid0.3 Gamma0.0169 Theoretical0.45 Ask0.6 Theta-0.0296 Intrinsic Value-14.72 Volume0 Vega0.0701 Time Value15.87 Open Interest619 Rho0.0112 Delta / Theta-3.2798 PGR Put 155.00 Exp: Apr 21, 2023 Last: 12.1 Chg.: 0% SymbolPGR\|20230421\|155.00P Delta-0.9484 Imp Vol0.2339 Bid13.7 Gamma0.0116 Theoretical14.85 Ask16 Theta-0.0105 Intrinsic Value14.72 Volume0 Vega0.04 Time Value-2.62 Open Interest1 Rho-0.035 Delta / Theta90.3251

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	1,962.55	+1.84	+0.09%
NSE All Share	54,954.33	+49.65	+0.09%
US 30	32,550.5	-10.1	-0.03%
US 500	3,998.6	-4.3	-0.11%
FTSE 100	7,544.42	+8.20	+0.11%
DAX	15,270.25	+74.91	+0.49%
South Africa Top 40	69,558.20	+758.92	+1.10%

Brent Oil	75.14	-0.18	-0.24%
Crude Oil WTI	69.50	-0.17	-0.24%
Gold	1,944.45	+3.35	+0.17%
Silver	22.512	+0.087	+0.39%
Copper	4.0485	+0.0545	+1.36%
London Cocoa	2,119.00	-6.00	-0.28%
London Wheat	196.75	-4.75	-2.36%

Nigeria 10Y	14.173	0.000	0.00%
Nigeria 2Y	10.195	0.000	0.00%
U.K. 10Y	3.5780	+0.2090	+6.20%
Germany 10Y	2.3790	+0.1020	+4.48%
U.S. 10Y	3.638	+0.032	+0.88%
U.S. 5Y	3.7826	+0.0370	+0.98%
U.S. 2Y	4.2396	+0.0630	+1.50%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	25.40	+0.30	+1.20%
UBA	8.15	+0.05	+0.63%
FBN Holdings	11.00	+0.10	+0.92%
Guaranty Trust Holding	25.00	+0.40	+1.63%
Sterling Bank	1.520	-0.020	-1.30%
Dangote Cement	279.00	-9.00	-3.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PGR	140.23	+1.16	+0.83%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	25.00	+1.63%	9.92M
UBA	8.05	+0.63%	7.29M
Zenith Bank	25.40	+1.20%	3.25M
Dangote Sugar	18.90	+2.72%	2.67M
Vitafoam Nig	18.60	-1.06%	2.51M
Nigerian Exchange	27.90	+0.36%	1.39M
Airtel Africa	1,400.00	-9.60%	33.99K

Name	Last	Chg. %	Vol.
Ikeja	1.130	+9.71%	0.80K
Pharmdeko	2.060	+8.99%	0.50K
Npfmcrfbk	1.870	+8.09%	6.31K
Unilever Nigeria	15.10	+7.86%	344.86K
Nigerian Enrgy Setr Plc	607.40	+0.00%	0.01K
Transcorp Hotels	6.99	+0.00%	1.70K
Sovereign Trust Insurance Plc	0.29	+0.00%	19.58K

Name	Last	Chg. %	Vol.
BUA Cement	89.55	-9.95%	139.74K
Nigerian Enamelware PLC	16.00	-9.86%	3.71K
National	2.87	-9.69%	199.95K
Airtel Africa	1,400.00	-9.60%	33.99K
Morison Industries	1.97	-9.22%	0.60K
Geregu Power	277.30	-8.78%	5.97K
Tripple Gee and Co	2.43	0.00%	5.98K