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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR241018C000900002024-03-22 11:45AM EDT90.00120.50124.80129.500.00-11126.51%
PGR241018C001000002024-03-15 9:30AM EDT100.00104.00104.50109.100.00--100.00%
PGR241018C001150002024-05-08 10:52AM EDT115.00104.8397.50102.000.00--175.20%
PGR241018C001350002024-03-15 1:11PM EDT135.0075.1071.0075.700.00-220.00%
PGR241018C001400002024-06-18 1:49PM EDT140.0074.4073.6078.000.00-2062.32%
PGR241018C001500002024-03-19 3:58PM EDT150.0060.0062.5067.100.00-1261.27%
PGR241018C001550002024-07-05 12:03PM EDT155.0056.4959.1063.400.00-4452.69%
PGR241018C001650002024-05-24 12:10PM EDT165.0044.5046.6050.800.00-6042.62%
PGR241018C001700002024-05-02 10:51AM EDT170.0046.6044.1048.000.00-22548.27%
PGR241018C001750002024-06-04 2:13PM EDT175.0041.1038.1042.000.00-2040.30%
PGR241018C001800002024-06-12 3:25PM EDT180.0029.5335.4040.000.00-1446.59%
PGR241018C001850002024-06-18 11:52AM EDT185.0033.3031.1035.500.00-22443.65%
PGR241018C001900002024-04-24 1:38PM EDT190.0031.0822.9024.900.00-1720.92%
PGR241018C001950002024-06-26 10:40AM EDT195.0020.0023.5026.500.00-2737.23%
PGR241018C002000002024-07-12 2:48PM EDT200.0021.5019.0021.70+1.75+8.86%711732.96%
PGR241018C002100002024-07-12 11:26AM EDT210.0014.7012.5015.00+1.20+8.89%214230.39%
PGR241018C002200002024-07-11 2:30PM EDT220.008.609.309.700.00-521828.54%
PGR241018C002300002024-07-12 2:38PM EDT230.005.805.606.10+0.70+13.73%2122227.86%
PGR241018C002400002024-07-12 3:35PM EDT240.003.513.104.00+0.51+17.00%2138528.44%
PGR241018C002500002024-07-12 2:54PM EDT250.002.001.653.00+0.50+33.33%12930.47%
PGR241018C002600002024-07-12 10:35AM EDT260.001.300.951.600.00-147129.25%
PGR241018C002700002024-06-21 9:59AM EDT270.000.800.501.000.00-127729.66%
PGR241018C002800002024-05-07 3:21PM EDT280.001.060.551.200.00-2134.41%
PGR241018C002900002024-04-15 2:25PM EDT290.000.750.151.650.00-1140.48%
PGR241018C003000002024-06-06 2:32PM EDT300.000.510.000.850.00-1238.09%
PGR241018C003100002024-06-28 3:25PM EDT310.000.050.000.500.00-3237.31%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR241018P000950002024-05-20 9:38AM EDT95.000.350.002.550.00--192.72%
PGR241018P001100002024-05-28 2:30PM EDT110.001.050.002.350.00-1176.51%
PGR241018P001150002024-03-04 10:30AM EDT115.000.800.000.750.00-101058.84%
PGR241018P001400002024-06-20 10:02AM EDT140.000.810.002.550.00--152.95%
PGR241018P001450002024-05-07 10:26AM EDT145.000.550.351.950.00-32054.54%
PGR241018P001500002024-02-09 4:11PM EDT150.003.202.204.300.00-383858.42%
PGR241018P001550002024-05-06 3:11PM EDT155.000.950.002.200.00-22848.49%
PGR241018P001600002024-07-11 12:07PM EDT160.000.780.302.000.00-315743.58%
PGR241018P001650002024-06-20 10:02AM EDT165.001.490.003.000.00-655645.09%
PGR241018P001700002024-05-23 9:30AM EDT170.001.851.203.800.00-14044.69%
PGR241018P001750002024-07-09 1:34PM EDT175.001.650.003.500.00-688139.52%
PGR241018P001800002024-07-11 2:15PM EDT180.001.850.202.100.00-24829.92%
PGR241018P001850002024-07-11 12:07PM EDT185.002.431.204.300.00-36134.55%
PGR241018P001900002024-07-11 2:58PM EDT190.003.202.503.400.00-2430327.59%
PGR241018P001950002024-07-11 1:04PM EDT195.004.451.854.200.00-145726.14%
PGR241018P002000002024-07-12 3:54PM EDT200.004.954.705.50-0.45-8.33%1658125.50%
PGR241018P002100002024-07-10 3:06PM EDT210.008.508.208.70-1.60-15.84%145823.48%
PGR241018P002200002024-07-10 1:00PM EDT220.0013.6013.2013.70-1.72-11.23%17822.34%
PGR241018P002300002024-07-08 11:17AM EDT230.0021.7019.5021.800.00-33325.33%
PGR241018P002400002024-06-05 11:55AM EDT240.0030.5028.7032.800.00--134.33%