New Zealand markets close in 6 hours 47 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.53-0.89 (-0.73%)
At close: 04:00PM EDT
121.50 -0.03 (-0.02%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221021C001100002022-09-22 10:16AM EDT110.0012.8012.3013.100.00-3744.02%
PGR221021C001150002022-09-21 11:44AM EDT115.0010.008.208.900.00-71438.73%
PGR221021C001200002022-09-23 3:49PM EDT120.005.004.805.30-0.80-13.79%244134.30%
PGR221021C001250002022-09-23 2:10PM EDT125.002.452.402.70-0.40-14.04%6419731.48%
PGR221021C001300002022-09-23 3:46PM EDT130.000.950.951.20-0.35-26.92%4001,80930.23%
PGR221021C001350002022-09-23 10:10AM EDT135.000.450.300.50+0.04+9.76%11,07630.20%
PGR221021C001400002022-09-22 9:48AM EDT140.000.200.050.400.00-141535.52%
PGR221021C001450002022-09-22 1:36PM EDT145.000.060.000.750.00-2448.78%
PGR221021C001500002022-09-15 10:45AM EDT150.000.380.000.750.00--555.42%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221021P000900002022-09-23 11:52AM EDT90.000.150.000.30+0.15-5056.25%
PGR221021P000950002022-09-23 11:52AM EDT95.000.250.050.50-0.40-61.54%2252.93%
PGR221021P001000002022-09-23 11:50AM EDT100.000.400.400.55+0.02+5.26%10310350.93%
PGR221021P001050002022-09-23 11:48AM EDT105.000.620.650.80+0.12+24.00%111745.26%
PGR221021P001100002022-09-23 3:54PM EDT110.001.151.101.35+0.30+35.29%656641.50%
PGR221021P001150002022-09-23 3:54PM EDT115.002.001.852.20+0.58+40.85%5735537.21%
PGR221021P001200002022-09-23 10:17AM EDT120.003.203.303.80+0.60+23.08%1540534.55%
PGR221021P001250002022-09-23 2:52PM EDT125.006.505.806.20+1.80+38.30%41,31731.73%
PGR221021P001300002022-09-22 12:07PM EDT130.009.009.3010.000.00-122033.52%
PGR221021P001350002022-09-09 11:11AM EDT135.008.0013.3014.900.00-1242.19%
PGR221021P001400002022-09-14 3:53PM EDT140.0012.5218.0019.200.00-1141.38%
PGR221021P001450002022-08-29 10:15AM EDT145.0020.4123.1024.200.00-1048.46%