New Zealand markets open in 5 hours 58 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
205.60+2.45 (+1.21%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621C001250002024-05-10 1:18PM EDT125.0091.4779.1082.900.00--1101.86%
PGR240621C001500002024-05-23 1:23PM EDT150.0055.0054.0058.000.00-2768.65%
PGR240621C001850002024-05-17 11:31AM EDT185.0024.2821.1022.300.00-2441.93%
PGR240621C001900002024-05-23 2:43PM EDT190.0015.6716.2016.900.00-1831.43%
PGR240621C001950002024-05-30 9:32AM EDT195.0011.4012.1012.70-0.42-3.55%21029.71%
PGR240621C002000002024-05-29 9:51AM EDT200.006.007.709.100.00-27428.96%
PGR240621C002050002024-05-30 11:19AM EDT205.005.005.005.20+1.10+28.21%4738923.80%
PGR240621C002100002024-05-30 11:19AM EDT210.002.802.702.90+0.75+36.59%1555022.97%
PGR240621C002150002024-05-30 11:35AM EDT215.001.351.301.50+0.33+32.35%371,15922.83%
PGR240621C002200002024-05-30 11:20AM EDT220.000.630.650.80+0.13+26.00%1293823.66%
PGR240621C002250002024-05-30 10:23AM EDT225.000.350.250.45+0.05+16.67%493924.93%
PGR240621C002300002024-05-29 1:13PM EDT230.000.230.150.350.00-50192427.86%
PGR240621C002350002024-05-29 1:13PM EDT235.000.170.100.750.00-36337.79%
PGR240621C002400002024-05-29 2:53PM EDT240.000.060.050.750.00-11930342.16%
PGR240621C002450002024-05-17 3:35PM EDT245.000.070.000.500.00-28442.48%
PGR240621C002500002024-05-20 10:39AM EDT250.000.050.000.000.00-1712.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621P001400002024-05-10 3:36PM EDT140.000.150.000.150.00--263.87%
PGR240621P001650002024-05-24 12:12PM EDT165.000.050.050.450.00-96251.90%
PGR240621P001700002024-05-29 10:20AM EDT170.000.750.050.000.00-51512.50%
PGR240621P001750002024-05-29 11:44AM EDT175.000.180.100.750.00-50162245.14%
PGR240621P001800002024-05-29 11:17AM EDT180.000.380.051.200.00-50050744.20%
PGR240621P001850002024-05-29 10:41AM EDT185.000.500.300.450.00-2229128.76%
PGR240621P001900002024-05-30 9:54AM EDT190.000.800.550.65-0.10-11.11%112025.37%
PGR240621P001950002024-05-30 10:03AM EDT195.001.370.951.15-0.23-14.38%629723.19%
PGR240621P002000002024-05-30 11:29AM EDT200.002.101.852.10-0.95-31.15%1245821.36%
PGR240621P002050002024-05-30 11:15AM EDT205.003.903.704.00-1.09-21.84%331,57320.89%
PGR240621P002100002024-05-30 10:47AM EDT210.007.306.406.70-1.13-13.40%282819.86%
PGR240621P002150002024-05-29 10:43AM EDT215.0012.709.9010.500.00-874720.15%
PGR240621P002200002024-05-21 2:51PM EDT220.0011.4313.9015.800.00-32428.49%
PGR240621P002250002024-05-15 10:46AM EDT225.0015.5018.7021.400.00-1038.77%
PGR240621P002300002024-05-10 10:04AM EDT230.0016.0022.8026.500.00-1045.22%