New Zealand markets open in 1 hour 51 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.48+2.21 (+1.90%)
At close: 04:00PM EDT
118.58 +0.10 (+0.08%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220819C000550002022-03-01 1:50PM EDT55.0049.2057.3061.500.00--10.00%
PGR220819C000800002022-05-02 3:43PM EDT80.0031.3537.7040.500.00-1169.34%
PGR220819C000900002022-02-18 3:13PM EDT90.0019.3021.0024.200.00-110.00%
PGR220819C000925002022-01-21 4:49PM EDT92.5019.3015.6019.300.00-110.00%
PGR220819C000950002022-06-27 9:30AM EDT95.0021.6123.8024.700.00--152.42%
PGR220819C000975002022-06-29 2:15PM EDT97.5018.3021.3022.300.00-1549.05%
PGR220819C001000002022-06-30 1:39PM EDT100.0017.1019.2019.900.00-31845.53%
PGR220819C001050002022-06-30 3:59PM EDT105.0013.1014.7015.300.00-310739.88%
PGR220819C001100002022-07-01 3:49PM EDT110.0010.8910.5011.10+1.19+12.27%550435.84%
PGR220819C001150002022-07-01 3:13PM EDT115.007.206.907.40+1.80+33.33%266032.50%
PGR220819C001200002022-07-01 3:16PM EDT120.004.254.004.50+1.05+32.81%313,91630.30%
PGR220819C001250002022-07-01 3:10PM EDT125.002.202.052.30+0.70+46.67%323,52527.74%
PGR220819C001300002022-07-01 3:22PM EDT130.001.050.901.15+0.50+90.91%239127.30%
PGR220819C001350002022-06-14 3:03PM EDT135.000.350.000.500.00-123126.66%
PGR220819C001400002022-05-23 3:23PM EDT140.000.250.000.250.00-1527.49%
PGR220819C001450002022-03-28 3:00PM EDT145.000.620.001.600.00--150.17%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220819P000550002022-05-19 9:30AM EDT55.000.300.004.900.00-1117169.73%
PGR220819P000650002022-06-17 3:19PM EDT65.000.200.000.450.00-11583.01%
PGR220819P000700002022-05-16 10:40AM EDT70.000.500.050.800.00-41582.42%
PGR220819P000750002022-06-10 12:10PM EDT75.000.250.000.500.00-11166.41%
PGR220819P000800002022-06-06 11:37AM EDT80.000.300.000.450.00-1757.13%
PGR220819P000850002022-06-24 10:54AM EDT85.000.400.000.750.00-101,59954.39%
PGR220819P000900002022-06-10 10:27AM EDT90.000.700.100.600.00-154151.51%
PGR220819P000925002022-06-30 3:57PM EDT92.500.550.200.700.00-21249.17%
PGR220819P000950002022-06-29 11:08AM EDT95.000.700.500.850.00-55347.31%
PGR220819P000975002022-06-23 3:53PM EDT97.501.640.600.950.00-2011244.43%
PGR220819P001000002022-06-29 3:19PM EDT100.001.260.700.900.00-112039.48%
PGR220819P001050002022-07-01 3:31PM EDT105.001.251.151.40-0.45-26.47%315036.06%
PGR220819P001100002022-07-01 2:00PM EDT110.002.201.902.15-0.80-26.67%1332732.45%
PGR220819P001150002022-07-01 3:22PM EDT115.003.403.203.60-1.10-24.44%1728930.54%
PGR220819P001200002022-07-01 3:09PM EDT120.005.525.205.70-1.18-17.61%120728.44%
PGR220819P001250002022-06-29 10:26AM EDT125.0011.008.208.800.00-15127.63%
PGR220819P001350002022-01-31 11:00AM EDT135.0027.8928.0032.200.00-11114.45%
PGR220819P001400002022-01-21 3:24PM EDT140.0031.8031.4035.900.00-88114.32%