New Zealand markets open in 4 hours 6 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.76-1.29 (-1.08%)
As of 12:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217C001100002022-08-19 11:04AM EDT110.0021.4518.3021.500.00-4855.76%
PGR230217C001150002022-09-23 10:27AM EDT115.0012.9010.4011.500.00-41134.80%
PGR230217C001200002022-09-29 10:00AM EDT120.008.007.708.70+2.10+35.59%11833.11%
PGR230217C001250002022-09-29 11:55AM EDT125.006.005.606.10-1.50-20.00%26630.76%
PGR230217C001300002022-09-27 3:22PM EDT130.004.403.904.600.00-174530.86%
PGR230217C001350002022-09-29 12:05PM EDT135.002.852.703.10-0.25-8.06%26529.60%
PGR230217C001400002022-09-29 10:47AM EDT140.001.851.752.25-2.05-52.56%46329.75%
PGR230217C001450002022-09-15 3:21PM EDT145.002.601.051.350.00-242428.31%
PGR230217C001500002022-09-09 11:41AM EDT150.002.150.600.900.00-1228.19%
PGR230217C001550002022-08-25 11:30AM EDT155.000.950.451.050.00-37337332.09%
PGR230217C001650002022-08-26 3:13PM EDT165.000.200.000.750.00-1134.50%
PGR230217C001700002022-08-25 2:33PM EDT170.000.380.000.800.00-4637.28%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217P000600002022-08-08 9:30AM EDT60.000.650.000.000.00-1125.00%
PGR230217P000750002022-07-25 9:30AM EDT75.001.000.000.000.00--1012.50%
PGR230217P000850002022-09-09 2:02PM EDT85.000.901.351.750.00-1145.46%
PGR230217P000950002022-09-19 9:46AM EDT95.001.752.452.950.00-1340.65%
PGR230217P001000002022-09-27 10:58AM EDT100.003.003.103.700.00-1337.89%
PGR230217P001050002022-09-28 9:30AM EDT105.004.504.204.700.00-125635.43%
PGR230217P001100002022-09-28 11:24AM EDT110.005.755.706.100.00-59733.53%
PGR230217P001150002022-09-27 9:33AM EDT115.007.507.508.000.00-123232.23%
PGR230217P001200002022-09-27 11:23AM EDT120.009.309.8010.200.00-514830.60%
PGR230217P001250002022-09-20 12:29PM EDT125.008.9012.2013.100.00-11229.93%
PGR230217P001300002022-09-19 11:27AM EDT130.0010.7015.6016.500.00-43129.60%
PGR230217P001350002022-08-22 11:28AM EDT135.0014.0014.7015.600.00-110.00%
PGR230217P001500002022-09-19 10:36AM EDT150.0025.5731.9033.700.00-1132.12%