PGR - The Progressive Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230616C000700002023-06-05 11:20AM EDT70.0060.6057.5059.60+2.20+3.77%22195.31%
PGR230616C001150002023-05-05 9:41AM EDT115.0015.0014.3015.200.00-2054.39%
PGR230616C001200002023-05-09 10:42AM EDT120.0017.118.6010.000.00-2443.85%
PGR230616C001250002023-06-05 10:12AM EDT125.005.304.805.50-0.40-7.02%48133.47%
PGR230616C001300002023-06-05 2:21PM EDT130.002.121.751.95-0.18-7.83%9926525.66%
PGR230616C001350002023-06-05 12:42PM EDT135.000.550.300.50-0.05-8.33%311,40125.00%
PGR230616C001400002023-06-02 12:58PM EDT140.000.350.000.850.00-383843.90%
PGR230616C001450002023-06-02 2:57PM EDT145.000.100.000.400.00-196645.51%
PGR230616C001500002023-05-26 9:47AM EDT150.000.390.001.500.00-117564.26%
PGR230616C001550002023-06-01 11:42AM EDT155.000.130.001.700.00-22876.47%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230616P000900002023-05-02 12:04PM EDT90.000.150.000.750.00-11114.55%
PGR230616P000950002023-05-26 9:30AM EDT95.000.050.000.050.00-2567.19%
PGR230616P001000002023-05-22 1:00PM EDT100.000.050.000.100.00-212561.72%
PGR230616P001050002023-06-01 12:42PM EDT105.000.100.001.500.00-41384.91%
PGR230616P001100002023-06-05 12:08PM EDT110.000.150.000.30+0.05+50.00%223855.96%
PGR230616P001150002023-06-01 11:44AM EDT115.000.350.000.300.00-712143.21%
PGR230616P001200002023-06-05 12:13PM EDT120.000.300.150.70-0.12-28.57%413339.06%
PGR230616P001250002023-06-05 12:08PM EDT125.000.770.801.00-0.25-24.51%1740527.42%
PGR230616P001300002023-06-05 1:46PM EDT130.002.212.502.75-1.29-36.86%4337023.83%
PGR230616P001350002023-06-01 3:09PM EDT135.007.305.507.000.00-11418833.08%
PGR230616P001400002023-06-02 2:46PM EDT140.0010.738.5011.400.00-19335.69%
PGR230616P001450002023-05-09 2:52PM EDT145.009.5213.5016.400.00-2046.29%