New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.07+0.16 (+0.12%)
At close: 04:00PM EST
133.50 -1.57 (-1.16%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217C000700002023-01-25 1:27PM EST70.0064.9064.6065.60+64.90--0108.59%
PGR230217C001000002022-10-26 10:00AM EST100.0025.7031.6033.000.00--00.00%
PGR230217C001100002023-01-26 3:28PM EST110.0025.2324.8026.000.00-42355.13%
PGR230217C001150002023-01-26 3:25PM EST115.0020.6019.9020.800.00-41154.81%
PGR230217C001200002023-01-25 12:15PM EST120.0015.2915.0015.900.00-12245.36%
PGR230217C001250002023-01-27 12:11PM EST125.0010.5510.3011.10-0.88-7.70%121236.52%
PGR230217C001300002023-01-27 3:06PM EST130.006.606.106.60+0.70+11.86%1538028.98%
PGR230217C001350002023-01-27 3:28PM EST135.002.952.653.00-0.25-7.81%491,87524.12%
PGR230217C001400002023-01-27 3:02PM EST140.001.000.600.90+0.25+33.33%1111,55921.34%
PGR230217C001450002023-01-27 3:30PM EST145.000.150.050.20-0.06-28.57%172920.85%
PGR230217C001500002023-01-03 1:14PM EST150.000.200.000.250.00-5929.59%
PGR230217C001550002022-12-15 2:04PM EST155.000.200.000.750.00-3415447.31%
PGR230217C001650002022-08-26 2:13PM EST165.000.200.000.750.00-1153.22%
PGR230217C001700002022-08-25 1:33PM EST170.000.380.000.800.00-4660.06%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217P000600002022-12-07 9:30AM EST60.000.100.000.100.00-513139.84%
PGR230217P000750002023-01-09 9:32AM EST75.000.100.000.100.00-1010103.91%
PGR230217P000850002022-12-15 9:30AM EST85.000.250.000.150.00-1287.70%
PGR230217P000900002023-01-17 3:50PM EST90.000.050.000.150.00-104177.93%
PGR230217P000950002023-01-24 1:17PM EST95.000.150.000.100.00-12965.23%
PGR230217P001000002023-01-18 9:30AM EST100.000.150.000.100.00-26856.64%
PGR230217P001050002023-01-25 12:00PM EST105.000.100.000.400.00-127959.47%
PGR230217P001100002023-01-27 10:27AM EST110.000.080.000.15+0.03+60.00%325547.66%
PGR230217P001150002023-01-27 10:37AM EST115.000.150.000.20+0.05+50.00%333840.92%
PGR230217P001200002023-01-27 3:10PM EST120.000.220.100.30-0.02-8.33%2948734.72%
PGR230217P001250002023-01-27 3:10PM EST125.000.420.300.55-0.08-16.00%8858229.64%
PGR230217P001300002023-01-27 3:30PM EST130.001.100.901.10-0.05-4.35%131,11024.65%
PGR230217P001350002023-01-27 11:37AM EST135.002.352.252.60-0.35-12.96%430921.44%
PGR230217P001400002023-01-27 3:56PM EST140.005.505.205.80-0.35-5.98%116921.05%
PGR230217P001450002023-01-05 11:44AM EST145.0014.509.7010.400.00--026.03%
PGR230217P001500002022-11-08 1:30PM EST150.0022.4018.0021.900.00-693084.20%
PGR230217P001600002023-01-09 3:02PM EST160.0027.3024.5025.500.00-1051.37%
PGR230217P001700002022-12-13 11:29AM EST170.0040.9036.7037.500.00-1091.70%