New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.30+1.48 (+0.70%)
At close: 04:00PM EDT
214.00 +0.70 (+0.33%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240816C000800002024-04-16 12:54PM EDT80.00132.60128.10132.500.00--10.00%
PGR240816C001100002024-05-08 10:52AM EDT110.00108.68101.10105.500.00-11146.63%
PGR240816C001350002024-03-21 10:24AM EDT135.0073.2080.0084.700.00-83127.61%
PGR240816C001400002024-03-26 10:30AM EDT140.0072.6070.3074.000.00-1278.34%
PGR240816C001450002024-05-16 10:40AM EDT145.0065.0058.4062.600.00-110.00%
PGR240816C001500002024-06-14 1:41PM EDT150.0056.2862.1066.500.00-1272.46%
PGR240816C001550002024-07-05 12:03PM EDT155.0054.6357.1061.700.00-4668.31%
PGR240816C001600002024-06-25 11:09AM EDT160.0051.2852.3056.600.00-1463.40%
PGR240816C001650002024-05-15 11:01AM EDT165.0047.9239.1041.700.00-5250.00%
PGR240816C001700002024-07-12 11:40AM EDT170.0045.0842.5046.80+3.68+8.89%255854.74%
PGR240816C001750002024-05-30 2:10PM EDT175.0034.7032.3037.000.00-1300.00%
PGR240816C001800002024-05-24 10:30AM EDT180.0027.8229.6034.000.00-14137.16%
PGR240816C001850002024-07-12 3:48PM EDT185.0029.2028.5032.50+1.49+5.38%187457.23%
PGR240816C001900002024-07-08 9:31AM EDT190.0024.4524.0027.900.00-12552.61%
PGR240816C001950002024-07-01 1:41PM EDT195.0018.3319.8023.600.00-29849.06%
PGR240816C002000002024-07-12 12:24PM EDT200.0016.9515.6019.50+1.87+12.40%2216545.73%
PGR240816C002050002024-07-12 3:45PM EDT205.0013.7012.4015.10+2.20+19.13%17740.39%
PGR240816C002100002024-07-12 3:57PM EDT210.0010.5910.1010.50+1.09+11.47%1061,33733.48%
PGR240816C002200002024-07-12 3:59PM EDT220.005.425.305.70+0.62+12.92%881,09632.29%
PGR240816C002300002024-07-12 3:26PM EDT230.002.552.402.60+0.37+16.97%16784530.90%
PGR240816C002400002024-07-12 3:30PM EDT240.001.100.651.40+0.10+10.00%4762132.84%
PGR240816C002500002024-07-12 10:24AM EDT250.000.450.200.50+0.17+60.71%139731.64%
PGR240816C002600002024-07-01 1:52PM EDT260.000.090.051.450.00-132547.71%
PGR240816C002700002024-06-12 12:22PM EDT270.000.100.001.350.00-13113953.20%
PGR240816C002800002024-06-06 1:49PM EDT280.000.050.001.350.00-353551.12%
PGR240816C002900002024-04-09 1:52PM EDT290.000.200.001.450.00-1156.98%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240816P001000002024-04-18 9:56AM EDT100.000.150.002.150.00--1141.60%
PGR240816P001100002024-02-23 12:31PM EDT110.000.600.000.700.00-12103.71%
PGR240816P001200002024-01-23 11:38AM EDT120.001.850.002.600.00-219115.72%
PGR240816P001250002024-02-05 10:49AM EDT125.001.000.401.000.00-1896.24%
PGR240816P001300002024-05-03 9:49AM EDT130.000.190.002.250.00-1398.83%
PGR240816P001350002024-06-13 1:41PM EDT135.000.200.002.150.00-21091.55%
PGR240816P001400002024-06-20 9:50AM EDT140.000.220.001.350.00-93077.83%
PGR240816P001450002024-02-15 10:30AM EDT145.001.550.003.100.00-21386.28%
PGR240816P001500002024-05-29 10:48AM EDT150.000.530.052.300.00-12075.10%
PGR240816P001550002024-05-16 3:35PM EDT155.000.530.201.700.00-11666.16%
PGR240816P001600002024-04-12 9:32AM EDT160.001.050.201.800.00-1414661.43%
PGR240816P001650002024-07-08 3:50PM EDT165.001.260.100.250.00-38342.82%
PGR240816P001700002024-07-12 11:34AM EDT170.000.400.150.35-0.06-13.04%162140.87%
PGR240816P001750002024-07-11 1:59PM EDT175.001.150.201.200.00-14747.80%
PGR240816P001800002024-07-08 1:25PM EDT180.000.740.400.700.00-132337.18%
PGR240816P001850002024-07-12 3:07PM EDT185.000.950.601.15-0.45-32.14%185236.84%
PGR240816P001900002024-07-12 3:07PM EDT190.001.351.001.50-0.20-12.90%935334.31%
PGR240816P001950002024-07-12 3:06PM EDT195.001.941.802.05-0.29-13.00%1051732.25%
PGR240816P002000002024-07-12 3:53PM EDT200.002.752.503.10-0.45-14.06%4264731.62%
PGR240816P002050002024-07-12 3:48PM EDT205.004.023.804.20-0.63-13.55%3046629.60%
PGR240816P002100002024-07-12 3:42PM EDT210.005.905.606.10-0.60-9.23%721,10929.22%
PGR240816P002200002024-07-12 3:44PM EDT220.0011.0010.8011.50-1.60-12.70%6526228.75%
PGR240816P002300002024-06-17 9:56AM EDT230.0024.5017.2020.200.00-31235.22%
PGR240816P002400002024-05-02 11:32AM EDT240.0030.6326.7030.000.00--044.06%
PGR240816P002500002024-04-15 9:37AM EDT250.0044.0439.7044.400.00-5063.40%