New Zealand markets open in 6 hours 31 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
227.29+5.94 (+2.68%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR250117C000600002024-05-10 10:08AM EDT60.00157.00152.00156.200.00-170.00%
PGR250117C000750002023-05-23 11:12AM EDT75.0064.7761.0065.500.00--00.00%
PGR250117C000850002023-08-09 3:49PM EDT85.0049.2055.0060.000.00-780.00%
PGR250117C000900002024-02-01 11:56AM EDT90.0092.4099.50104.500.00-100.00%
PGR250117C000950002023-11-02 1:59PM EDT95.0069.5970.5075.500.00--10.00%
PGR250117C001000002024-07-18 10:40AM EDT100.00130.00126.70130.90+13.35+11.44%71770.02%
PGR250117C001050002023-08-25 2:20PM EDT105.0039.1546.0049.300.00-110.00%
PGR250117C001100002024-06-14 1:09PM EDT110.0099.25104.00108.300.00-1020.00%
PGR250117C001150002024-05-20 9:37AM EDT115.0098.0097.30101.600.00-1290.00%
PGR250117C001200002024-07-17 9:30AM EDT120.0098.90107.80111.800.00-21463.03%
PGR250117C001250002023-12-14 1:50PM EDT125.0038.3749.3052.400.00-1270.00%
PGR250117C001300002024-05-16 3:24PM EDT130.0082.3076.5080.600.00-2400.00%
PGR250117C001350002024-02-26 3:04PM EDT135.0065.2075.5080.000.00-1510.00%
PGR250117C001400002024-07-16 9:30AM EDT140.0085.0088.4092.300.00-114752.80%
PGR250117C001450002024-03-11 12:46PM EDT145.0060.0066.5071.000.00-92430.00%
PGR250117C001500002024-05-17 12:00PM EDT150.0064.4057.7060.800.00-43530.00%
PGR250117C001550002024-05-09 11:19AM EDT155.0067.0061.7064.900.00-2530.00%
PGR250117C001600002024-07-15 2:12PM EDT160.0061.7069.3073.200.00-113850.61%
PGR250117C001650002024-04-12 9:40AM EDT165.0050.3056.8061.200.00-12560.00%
PGR250117C001700002024-05-29 10:18AM EDT170.0041.0246.2048.100.00-11250.00%
PGR250117C001750002024-07-17 3:25PM EDT175.0051.1956.0059.200.00-131243.85%
PGR250117C001800002024-07-15 2:28PM EDT180.0044.1051.4054.800.00-156842.17%
PGR250117C001850002024-06-21 11:53AM EDT185.0034.5048.2050.000.00-138839.48%
PGR250117C001900002024-07-08 3:19PM EDT190.0031.0643.1045.500.00-520937.44%
PGR250117C001950002024-07-10 1:22PM EDT195.0026.9039.5040.400.00-129834.08%
PGR250117C002000002024-07-17 9:33AM EDT200.0029.4535.6036.600.00-263633.28%
PGR250117C002100002024-07-18 10:19AM EDT210.0028.0027.4028.70+6.90+32.70%188530.43%
PGR250117C002200002024-07-17 1:37PM EDT220.0017.2021.4022.100.00-42,86628.81%
PGR250117C002300002024-07-18 11:12AM EDT230.0016.2216.0016.50+3.59+28.42%2118227.56%
PGR250117C002400002024-07-17 9:43AM EDT240.007.2011.5011.900.00-230726.52%
PGR250117C002500002024-07-18 10:30AM EDT250.007.957.908.30+1.95+32.50%1210725.70%
PGR250117C002600002024-07-18 10:58AM EDT260.005.535.206.70+1.53+38.25%29127.13%
PGR250117C002700002024-07-15 2:29PM EDT270.002.452.804.000.00-115725.30%
PGR250117C002800002024-06-12 10:02AM EDT280.001.501.301.650.00-11921.96%
PGR250117C002900002024-07-17 12:41PM EDT290.001.101.152.200.00-1026726.45%
PGR250117C003000002024-07-18 10:30AM EDT300.001.050.801.250.00-101725.36%
PGR250117C003100002024-05-16 10:02AM EDT310.000.650.001.850.00-13530.12%
PGR250117C003200002024-06-05 9:30AM EDT320.000.800.000.000.00-1312.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR250117P000600002024-03-12 3:00PM EDT60.000.200.000.450.00-113080.96%
PGR250117P000700002023-01-19 10:30AM EDT70.002.600.002.650.00--294.92%
PGR250117P000750002023-12-20 2:43PM EDT75.000.500.005.000.00-57102.37%
PGR250117P000800002024-04-09 12:58PM EDT80.000.480.050.800.00-22570.07%
PGR250117P000850002023-09-18 11:45AM EDT85.001.500.004.700.00-2290.50%
PGR250117P000900002024-03-18 2:41PM EDT90.000.750.151.600.00-16070.48%
PGR250117P000950002024-03-01 1:01PM EDT95.001.280.151.800.00-135968.02%
PGR250117P001000002024-05-20 11:42AM EDT100.000.210.002.850.00-102469.24%
PGR250117P001050002024-07-01 10:27AM EDT105.000.600.050.500.00-813854.39%
PGR250117P001100002024-07-12 9:30AM EDT110.000.450.052.400.00-18060.24%
PGR250117P001150002024-05-24 3:47PM EDT115.002.650.002.800.00-13058.55%
PGR250117P001200002024-03-26 1:02PM EDT120.001.450.501.050.00-16352.27%
PGR250117P001250002024-05-07 10:27AM EDT125.000.710.502.150.00-4225751.69%
PGR250117P001300002024-07-08 3:21PM EDT130.001.000.051.750.00-7510151.79%
PGR250117P001350002024-05-31 11:38AM EDT135.001.120.403.000.00-125555.71%
PGR250117P001400002024-04-05 1:51PM EDT140.001.681.301.450.00-5026844.08%
PGR250117P001450002024-05-02 12:56PM EDT145.001.600.003.500.00-18851.65%
PGR250117P001500002024-07-09 3:50PM EDT150.001.100.001.300.00-230637.87%
PGR250117P001550002024-07-17 9:40AM EDT155.001.200.402.200.00-101,05240.13%
PGR250117P001600002024-07-17 10:45AM EDT160.001.300.801.550.00-126034.33%
PGR250117P001650002024-07-18 9:58AM EDT165.001.181.101.35-0.12-9.23%213730.86%
PGR250117P001700002024-07-16 11:45AM EDT170.002.251.251.550.00-1025529.51%
PGR250117P001750002024-07-15 10:17AM EDT175.002.601.452.350.00-38230.40%
PGR250117P001800002024-07-17 11:27AM EDT180.002.571.852.150.00-228727.20%
PGR250117P001850002024-07-15 2:28PM EDT185.003.802.152.650.00-128226.44%
PGR250117P001900002024-07-17 10:40AM EDT190.004.252.853.200.00-141925.54%
PGR250117P001950002024-07-17 3:47PM EDT195.004.643.504.000.00-210025.00%
PGR250117P002000002024-07-16 3:45PM EDT200.004.724.504.80-3.28-41.00%139624.12%
PGR250117P002100002024-07-16 2:26PM EDT210.0012.006.807.100.00-1524822.79%
PGR250117P002200002024-07-16 2:26PM EDT220.0017.209.8011.400.00-8018123.33%
PGR250117P002300002024-07-15 1:27PM EDT230.0020.7014.3014.900.00-22520.88%
PGR250117P002500002024-06-04 1:53PM EDT250.0039.9038.3042.700.00-1044.59%
PGR250117P003000002024-04-08 9:30AM EDT300.0089.300.000.000.00--00.00%