New Zealand markets close in 2 hours 48 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
256.31+0.85 (+0.33%)
At close: 04:00PM EDT
257.08 +0.77 (+0.30%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240920C001300002024-07-22 3:46PM EDT2024-09-2088.50105.70109.900.00-2160.00%
PGR241220C001300002024-04-11 11:21AM EDT2024-12-2079.9088.6093.000.00--10.00%
PGR250117C001300002024-05-16 3:24PM EDT2025-01-1782.3076.5080.600.00-2400.00%
PGR260116C001300002024-08-05 12:51PM EDT2026-01-1688.84129.50134.500.00-1054.96%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240920P001300002024-08-13 1:09PM EDT2024-09-200.050.000.050.00--35225.00%
PGR241018P001300002024-09-11 11:05AM EDT2024-10-180.05-0.050.00--42985.16%
PGR241220P001300002024-06-20 9:31AM EDT2024-12-200.600.002.600.00--278.13%
PGR250117P001300002024-07-23 10:35AM EDT2025-01-170.700.150.950.00-110158.98%
PGR250620P001300002024-07-18 9:30AM EDT2025-06-201.100.002.550.00-1152.81%
PGR260116P001300002024-07-16 2:16PM EDT2026-01-162.751.053.700.00-12443.63%