New Zealand markets close in 6 hours 43 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221118C000950002022-06-01 11:05AM EDT95.0025.7624.0025.600.00-1036.87%
PGR221118C001000002022-06-21 10:45AM EDT100.0016.4521.4022.800.00-1141.93%
PGR221118C001050002022-06-28 9:50AM EDT105.0017.1417.2018.400.00-3737.51%
PGR221118C001100002022-06-28 9:50AM EDT110.0013.5413.5014.900.00-31735.99%
PGR221118C001150002022-06-22 11:10AM EDT115.007.3010.4011.000.00-135831.90%
PGR221118C001200002022-06-21 3:45PM EDT120.005.097.308.100.00-47830.15%
PGR221118C001250002022-06-23 1:32PM EDT125.002.395.205.600.00-5119928.27%
PGR221118C001300002022-07-01 2:00PM EDT130.003.503.303.90+0.80+29.63%178727.64%
PGR221118C001350002022-07-01 1:53PM EDT135.002.252.202.60+0.40+21.62%218826.98%
PGR221118C001400002022-06-27 1:09PM EDT140.001.251.251.700.00-28826.59%
PGR221118C001450002022-07-01 12:06PM EDT145.000.600.701.10+0.60-1026.39%
PGR221118C001550002022-05-03 12:19PM EDT155.000.500.150.800.00--229.83%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221118P000650002022-04-04 10:43AM EDT65.001.000.351.450.00--563.14%
PGR221118P000700002022-03-29 1:38PM EDT70.001.210.801.650.00--160.74%
PGR221118P000800002022-06-02 9:52AM EDT80.001.000.701.300.00-1348.68%
PGR221118P000850002022-06-14 11:32AM EDT85.001.800.901.550.00--144.87%
PGR221118P000900002022-06-23 1:11PM EDT90.002.471.251.650.00-12939.69%
PGR221118P000950002022-06-16 10:05AM EDT95.003.301.652.200.00-52237.38%
PGR221118P001000002022-06-29 1:42PM EDT100.003.102.302.750.00-123934.28%
PGR221118P001050002022-07-01 2:33PM EDT105.003.553.203.70-0.93-20.76%5443832.29%
PGR221118P001100002022-06-24 3:22PM EDT110.005.404.404.800.00-220229.80%
PGR221118P001150002022-06-29 11:35AM EDT115.007.506.006.600.00-1015228.66%
PGR221118P001200002022-05-26 12:47PM EDT120.009.709.2010.100.00-51031.81%
PGR221118P001300002022-05-27 12:16PM EDT130.0013.8515.3016.600.00-1832.06%
PGR221118P001350002022-05-04 11:08AM EDT135.0022.9016.6018.700.00--225.12%