New Zealand markets open in 3 hours 51 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
203.90+1.64 (+0.81%)
At close: 04:00PM EDT
204.50 +0.60 (+0.29%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240419C001500002024-03-15 1:30PM EDT150.0056.0451.6056.500.00--12112.50%
PGR240419C001550002024-04-04 2:27PM EDT155.0055.4046.5051.500.00-2496.09%
PGR240419C001700002024-03-07 11:35AM EDT170.0027.7939.2043.800.00-22212.28%
PGR240419C001750002024-04-11 12:56PM EDT175.0028.8026.6031.400.00-25757.81%
PGR240419C001800002024-04-10 12:00PM EDT180.0025.8022.0025.800.00-21095.75%
PGR240419C001850002024-04-08 9:41AM EDT185.0025.2016.6021.300.00-21788.65%
PGR240419C001900002024-04-12 10:08AM EDT190.0017.2712.0016.50+3.60+26.34%428075.66%
PGR240419C001950002024-04-12 3:37PM EDT195.0010.609.3010.40+0.49+4.85%4123145.68%
PGR240419C002000002024-04-12 3:57PM EDT200.005.325.305.80-1.28-19.39%16883333.99%
PGR240419C002050002024-04-12 3:35PM EDT205.003.402.402.70-2.56-42.95%41198830.79%
PGR240419C002100002024-04-12 3:57PM EDT210.001.000.901.00-1.30-56.52%2,6243,13229.81%
PGR240419C002200002024-04-12 3:55PM EDT220.000.100.050.15-0.60-85.71%1,3052,89633.89%
PGR240419C002300002024-04-12 2:52PM EDT230.000.030.000.05-0.18-85.71%4581,45641.80%
PGR240419C002400002024-04-12 1:54PM EDT240.000.020.000.05-0.07-77.78%1549350.00%
PGR240419C002500002024-04-11 2:45PM EDT250.000.050.000.050.00-10910060.94%
PGR240419C002600002024-04-11 3:56PM EDT260.000.030.000.050.00-3113671.09%
PGR240419C002700002024-04-12 10:38AM EDT270.000.030.000.05+0.01+50.00%14180.86%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240419P001450002024-04-08 3:26PM EDT145.000.030.000.550.00-12135.16%
PGR240419P001500002024-04-11 3:41PM EDT150.000.030.000.050.00-4526090.63%
PGR240419P001550002024-04-11 3:57PM EDT155.000.080.000.55+0.08--10112.01%
PGR240419P001600002024-04-11 3:59PM EDT160.000.050.000.050.00-23524772.66%
PGR240419P001650002024-04-12 10:28AM EDT165.000.010.000.05-0.08-88.89%181864.45%
PGR240419P001700002024-04-12 12:07PM EDT170.000.020.000.05-0.11-84.62%319456.25%
PGR240419P001750002024-04-12 12:07PM EDT175.000.050.000.05-0.14-73.68%1013252.34%
PGR240419P001800002024-04-12 2:52PM EDT180.000.050.000.05-0.26-83.87%2451643.75%
PGR240419P001850002024-04-12 3:56PM EDT185.000.120.050.15-0.56-82.35%30063942.19%
PGR240419P001900002024-04-12 3:50PM EDT190.000.220.200.25-0.98-81.67%15491736.04%
PGR240419P001950002024-04-12 3:54PM EDT195.000.600.450.60-1.70-73.91%2721,25532.45%
PGR240419P002000002024-04-12 3:52PM EDT200.001.481.301.45-2.62-63.90%8581,46029.10%
PGR240419P002050002024-04-12 3:59PM EDT205.003.403.303.70+0.46+15.65%23952429.83%
PGR240419P002100002024-04-12 3:43PM EDT210.006.376.107.50-3.22-33.58%14887934.69%
PGR240419P002200002024-04-12 3:09PM EDT220.0015.0014.5018.20-2.10-12.28%263370.00%
PGR240419P002300002024-04-11 10:53AM EDT230.0025.9223.8028.50+25.92--497.31%