New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
203.92+0.32 (+0.16%)
At close: 04:00PM EDT
204.40 +0.48 (+0.24%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621C001500002024-06-07 9:30AM EDT2024-06-2165.1051.7056.100.00-56177.78%
PGR240816C001500002024-06-14 1:41PM EDT2024-08-1656.2853.6057.90+0.88+1.59%1256.49%
PGR241018C001500002024-03-19 3:58PM EDT2024-10-1860.0062.5067.100.00-1274.87%
PGR241115C001500002024-02-12 3:42PM EDT2024-11-1541.8155.0058.000.00--145.91%
PGR250117C001500002024-05-17 12:00PM EDT2025-01-1764.4057.7060.800.00-435346.84%
PGR260116C001500002024-06-12 10:54AM EDT2026-01-1670.9066.5071.500.00-12544.36%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240816P001500002024-05-29 10:48AM EDT2024-08-160.530.151.600.00-12054.59%
PGR241018P001500002024-02-09 4:11PM EDT2024-10-183.202.204.300.00-383851.69%
PGR241115P001500002024-06-13 12:52PM EDT2024-11-151.821.152.250.00-101238.25%
PGR241220P001500002024-06-10 9:59AM EDT2024-12-201.271.152.250.00-101234.52%
PGR250117P001500002024-05-23 10:38AM EDT2025-01-171.651.202.250.00-730632.22%
PGR250620P001500002024-06-13 2:14PM EDT2025-06-203.903.504.500.00-121230.60%
PGR260116P001500002024-05-21 10:11AM EDT2026-01-165.705.008.500.00-1931.25%