New Zealand markets close in 1 hour 55 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.94+1.95 (+1.76%)
At close: 04:00PM EDT
112.45 -0.49 (-0.43%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617C001000002022-05-23 3:53PM EDT100.0013.2412.8013.80+2.47+22.93%1743.14%
PGR220617C001050002022-05-23 3:53PM EDT105.008.748.509.10+1.24+16.53%177434.42%
PGR220617C001100002022-05-23 3:40PM EDT110.004.904.805.10+1.51+44.54%2416229.49%
PGR220617C001150002022-05-23 1:30PM EDT115.002.221.952.25+0.77+53.10%621,78826.69%
PGR220617C001200002022-05-23 3:46PM EDT120.000.650.550.80+0.21+47.73%1611,81525.90%
PGR220617C001250002022-05-18 12:42PM EDT125.000.150.000.35-0.15-50.00%114728.42%
PGR220617C001300002022-05-23 3:33PM EDT130.000.200.000.20-0.10-33.33%1532.18%
PGR220617C001350002022-05-10 3:57PM EDT135.000.260.000.250.00-1440.53%
PGR220617C001400002022-05-20 10:00AM EDT140.000.770.000.750.00-2250.83%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617P000600002022-05-19 2:24PM EDT60.000.120.000.200.00--1107.81%
PGR220617P000650002022-05-19 12:22PM EDT65.000.200.000.300.00--1100.98%
PGR220617P000750002022-05-11 1:18PM EDT75.000.150.000.400.00-52581.15%
PGR220617P000800002022-05-20 9:50AM EDT80.000.130.000.500.00-31672.75%
PGR220617P000850002022-04-28 9:34AM EDT85.000.500.000.550.00-5562.89%
PGR220617P000900002022-05-19 11:21AM EDT90.000.500.000.250.00--151.17%
PGR220617P000950002022-05-23 11:04AM EDT95.000.190.100.40-0.29-60.42%410645.46%
PGR220617P001000002022-05-23 3:35PM EDT100.000.420.400.60-0.48-53.33%1238838.67%
PGR220617P001050002022-05-23 3:42PM EDT105.000.900.801.00-0.50-35.71%1922,25232.42%
PGR220617P001100002022-05-23 1:30PM EDT110.001.921.802.15-1.68-46.67%6036129.41%
PGR220617P001150002022-05-23 1:31PM EDT115.004.104.004.30-2.66-39.35%92426.60%
PGR220617P001200002022-05-17 3:28PM EDT120.009.307.408.000.00--527.59%
PGR220617P001250002022-05-18 1:11PM EDT125.0012.6011.8012.600.00--2031.93%
PGR220617P001600002022-05-19 11:59AM EDT160.0049.3645.5047.900.00--087.16%