New Zealand markets close in 6 hours 5 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.70+1.03 (+0.75%)
At close: 04:00PM EST
138.24 -0.46 (-0.33%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217C000650002023-02-03 1:37PM EST65.0071.4073.4074.300.00-11196.88%
PGR230217C000700002023-02-07 9:37AM EST70.0068.6068.4069.40+3.70+5.70%10186.72%
PGR230217C001000002022-10-26 10:00AM EST100.0025.7031.6033.000.00--00.00%
PGR230217C001100002023-01-26 3:28PM EST110.0025.2328.4029.300.00-42369.04%
PGR230217C001150002023-01-31 10:29AM EST115.0021.2823.7024.300.00-11065.63%
PGR230217C001200002023-02-01 2:44PM EST120.0018.5018.6019.300.00-22151.27%
PGR230217C001250002023-02-06 11:26AM EST125.0013.6813.9014.400.00-120051.25%
PGR230217C001300002023-02-03 2:54PM EST130.007.109.009.500.00-1234538.62%
PGR230217C001350002023-02-07 3:28PM EST135.004.904.705.00+0.68+16.11%891,49029.18%
PGR230217C001400002023-02-07 3:22PM EST140.001.741.551.80+0.39+28.89%131,55924.81%
PGR230217C001450002023-02-06 12:50PM EST145.000.240.250.400.00-271623.39%
PGR230217C001500002023-02-01 2:48PM EST150.000.050.000.250.00-21130.96%
PGR230217C001550002022-12-15 2:04PM EST155.000.200.000.750.00-3415453.13%
PGR230217C001650002022-08-26 2:13PM EST165.000.200.000.750.00-1162.31%
PGR230217C001700002022-08-25 1:33PM EST170.000.380.000.800.00-4671.39%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217P000600002022-12-07 9:30AM EST60.000.100.000.100.00-513189.06%
PGR230217P000750002023-01-09 9:32AM EST75.000.100.000.100.00-1010141.41%
PGR230217P000850002022-12-15 9:30AM EST85.000.250.000.150.00-12120.70%
PGR230217P000900002023-01-17 3:50PM EST90.000.050.000.150.00-1041108.01%
PGR230217P000950002023-02-01 12:55PM EST95.000.050.000.100.00-12991.02%
PGR230217P001000002023-01-30 10:11AM EST100.000.050.000.100.00-56879.69%
PGR230217P001050002023-02-06 12:24PM EST105.000.050.000.150.00-2627973.05%
PGR230217P001100002023-02-06 10:52AM EST110.000.120.000.150.00-125562.11%
PGR230217P001150002023-02-03 12:10PM EST115.000.100.000.100.00-533853.91%
PGR230217P001200002023-02-07 1:33PM EST120.000.140.100.15+0.02+16.67%252346.48%
PGR230217P001250002023-02-07 3:21PM EST125.000.140.100.30-0.16-53.33%348041.02%
PGR230217P001300002023-02-07 3:54PM EST130.000.300.300.40-0.10-25.00%1911,04130.96%
PGR230217P001350002023-02-07 3:43PM EST135.000.950.751.00-0.30-24.00%16320825.46%
PGR230217P001400002023-02-07 3:11PM EST140.002.902.602.85-0.20-6.45%76922.14%
PGR230217P001450002023-01-05 11:44AM EST145.0014.508.309.400.00--051.86%
PGR230217P001500002022-11-08 1:30PM EST150.0022.4018.0021.900.00-6930136.00%
PGR230217P001600002023-01-09 3:02PM EST160.0027.3020.9021.600.00-1051.12%
PGR230217P001700002022-12-13 11:29AM EST170.0040.9036.7037.500.00-10160.84%