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 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR260116C000700002024-01-19 11:35AM EDT70.00106.35121.00126.000.00-130.00%
PGR260116C001000002024-07-11 11:22AM EDT100.00117.00117.00122.000.00-23954.71%
PGR260116C001150002024-02-27 11:33AM EDT115.0085.9099.50104.500.00-1146.38%
PGR260116C001300002024-04-17 11:35AM EDT130.0092.1788.5093.500.00-2146.94%
PGR260116C001450002024-06-05 9:30AM EDT145.0081.330.000.000.00-160.00%
PGR260116C001500002024-06-12 10:54AM EDT150.0070.9075.2079.400.00-12545.94%
PGR260116C001550002024-07-08 1:26PM EDT155.0069.9070.0074.500.00-10843.47%
PGR260116C001600002024-04-11 10:07AM EDT160.0064.4770.6075.300.00-41448.55%
PGR260116C001650002024-05-16 12:59PM EDT165.0063.0055.5060.500.00-21033.17%
PGR260116C001700002024-03-13 3:46PM EDT170.0051.2056.2059.500.00-2336.01%
PGR260116C001750002024-04-08 10:35AM EDT175.0056.7060.7064.500.00-2245.44%
PGR260116C001800002024-07-08 3:27PM EDT180.0051.2551.0056.000.00-312238.75%
PGR260116C001850002024-06-12 1:51PM EDT185.0043.6147.5052.500.00-2737.84%
PGR260116C001900002024-04-04 3:14PM EDT190.0048.6543.6047.800.00-89935.57%
PGR260116C001950002024-06-03 9:32AM EDT195.0043.3540.2043.300.00-22733.52%
PGR260116C002000002024-06-17 3:36PM EDT200.0038.6638.0043.000.00-1513035.72%
PGR260116C002100002024-07-11 2:15PM EDT210.0034.3032.5037.500.00-119134.72%
PGR260116C002200002024-07-05 3:38PM EDT220.0029.1027.7032.500.00-26133.84%
PGR260116C002300002024-07-09 11:42AM EDT230.0024.8023.0028.000.00-72833.06%
PGR260116C002400002024-07-12 3:26PM EDT240.0021.9019.3022.10+1.00+4.78%416230.56%
PGR260116C002500002024-07-10 1:04PM EDT250.0017.1017.7020.500.00-19731.82%
PGR260116C002600002024-05-20 12:48PM EDT260.0014.9013.4017.500.00-252731.40%
PGR260116C002700002024-06-10 10:46AM EDT270.0012.4011.0012.300.00-2228.27%
PGR260116C002800002024-05-21 11:25AM EDT280.0011.508.0013.000.00-505131.10%
PGR260116C002900002024-07-05 3:38PM EDT290.008.616.1011.000.00-21030.78%
PGR260116C003000002024-06-12 1:41PM EDT300.005.676.409.500.00-114830.75%
PGR260116C003100002024-06-25 11:26AM EDT310.005.553.208.000.00-13530.47%
PGR260116C003200002024-06-11 2:12PM EDT320.004.804.107.000.00-1130.61%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR260116P000850002023-10-02 11:56AM EDT85.003.450.953.900.00-1350.25%
PGR260116P000950002023-11-06 3:45PM EDT95.003.500.650.000.00-1112.50%
PGR260116P001000002024-04-09 1:01PM EDT100.001.800.902.800.00-11343.87%
PGR260116P001100002024-04-05 1:53PM EDT110.002.740.403.300.00-252540.83%
PGR260116P001200002024-07-01 11:11AM EDT120.002.000.003.300.00-85236.35%
PGR260116P001250002024-07-10 1:02PM EDT125.002.600.004.000.00-21836.16%
PGR260116P001300002024-04-22 10:43AM EDT130.003.401.503.700.00-112333.27%
PGR260116P001350002024-05-03 9:53AM EDT135.003.521.504.000.00-2832.00%
PGR260116P001400002024-06-27 10:08AM EDT140.004.101.506.500.00-1735.24%
PGR260116P001450002024-04-04 2:18PM EDT145.006.203.305.300.00-71930.80%
PGR260116P001500002024-05-21 10:11AM EDT150.005.703.008.000.00-1933.59%
PGR260116P001550002024-06-21 1:42PM EDT155.006.003.007.000.00-110929.81%
PGR260116P001600002024-07-03 11:34AM EDT160.006.704.009.000.00-16830.87%
PGR260116P001650002024-05-28 9:55AM EDT165.008.506.0010.000.00-13330.18%
PGR260116P001700002024-05-21 11:24AM EDT170.009.606.5011.500.00-5123930.04%
PGR260116P001750002024-07-11 11:24AM EDT175.009.906.6010.400.00-2515826.46%
PGR260116P001800002024-05-21 10:10AM EDT180.0011.608.5013.500.00-1728.12%
PGR260116P001850002024-06-13 3:18PM EDT185.0014.389.0014.000.00-22426.46%
PGR260116P001900002024-05-21 10:11AM EDT190.0014.4013.5016.500.00-11026.97%
PGR260116P001950002024-05-21 10:11AM EDT195.0016.1014.6018.500.00-1926.74%
PGR260116P002000002024-06-10 10:46AM EDT200.0017.2115.6019.800.00-2425.66%
PGR260116P002100002024-07-11 3:10PM EDT210.0021.6020.1022.800.00-61723.59%
PGR260116P002200002024-07-08 11:57AM EDT220.0026.4024.2027.800.00-76022.94%
PGR260116P002300002024-06-24 1:33PM EDT230.0031.1028.8030.800.00-63619.76%
PGR260116P002400002024-04-19 2:23PM EDT240.0035.7036.0039.700.00-121221.70%