New Zealand markets close in 1 hour 44 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.37-0.33 (-0.24%)
At close: 04:00PM EST
136.30 -2.07 (-1.50%)
After hours: 06:21PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230519C000850002022-11-21 11:22AM EST85.0045.1044.3047.700.00--60.00%
PGR230519C000950002023-01-19 10:12AM EST95.0033.2042.9046.600.00-151154.05%
PGR230519C001000002022-11-14 3:53PM EST100.0027.3030.9033.000.00-110.00%
PGR230519C001050002022-10-13 10:41AM EST105.0018.5024.0026.600.00--50.00%
PGR230519C001100002022-12-02 2:16PM EST110.0025.5323.1024.200.00-240.00%
PGR230519C001150002023-01-19 12:32PM EST115.0015.5025.0026.500.00-430842.23%
PGR230519C001200002023-02-01 12:47PM EST120.0020.3020.5022.100.00-11238.84%
PGR230519C001250002023-01-25 10:19AM EST125.0013.0216.2017.500.00-11134.00%
PGR230519C001300002023-02-08 10:09AM EST130.0012.9012.8013.20+1.70+15.18%214729.85%
PGR230519C001350002023-02-07 1:08PM EST135.009.709.109.600.00-342427.34%
PGR230519C001400002023-02-07 10:56AM EST140.005.746.106.500.00-31,57725.08%
PGR230519C001450002023-02-08 2:59PM EST145.004.053.504.10+0.25+6.58%390123.39%
PGR230519C001500002023-02-08 12:05PM EST150.002.501.952.40+0.35+16.28%674822.14%
PGR230519C001550002023-02-08 11:19AM EST155.001.340.951.30+0.19+16.52%239821.23%
PGR230519C001600002023-02-08 9:56AM EST160.000.700.450.75-0.60-46.15%12521.29%
PGR230519C001800002022-11-21 12:02AM EST180.000.40-4.800.00---56.74%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230519P000600002022-12-29 12:33PM EST60.000.250.050.250.00--671.48%
PGR230519P000650002022-12-20 12:55PM EST65.000.340.000.500.00--170.17%
PGR230519P000750002023-01-06 10:28AM EST75.000.380.000.800.00-2262.74%
PGR230519P000900002023-02-02 3:13PM EST90.000.300.000.700.00-110651.47%
PGR230519P000950002023-02-03 1:32PM EST95.000.500.001.000.00-41349.90%
PGR230519P001000002023-01-24 1:00PM EST100.000.800.001.350.00-121447.91%
PGR230519P001050002023-01-23 1:32PM EST105.001.200.401.050.00-427539.50%
PGR230519P001100002023-02-06 1:01PM EST110.000.500.550.750.00-51,55031.42%
PGR230519P001150002023-02-03 9:30AM EST115.001.100.801.400.00-263431.76%
PGR230519P001200002023-02-07 1:11PM EST120.001.451.251.500.00-341327.05%
PGR230519P001250002023-02-08 11:35AM EST125.001.901.852.25-0.20-9.52%330725.48%
PGR230519P001300002023-02-08 3:34PM EST130.002.852.853.20-0.45-13.64%210223.41%
PGR230519P001350002023-02-08 3:20PM EST135.004.504.204.70+0.19+4.41%2342721.88%
PGR230519P001400002023-02-08 1:12PM EST140.005.966.206.60-0.54-8.31%6919.79%
PGR230519P001450002023-01-09 3:00PM EST145.0013.708.809.300.00-1818.08%
PGR230519P001500002022-12-28 9:36AM EST150.0019.3014.5015.900.00-90529.63%
PGR230519P001600002023-02-08 10:58AM EST160.0020.8021.2022.40-5.10-19.69%1121.49%
PGR230519P001650002023-02-06 10:42AM EST165.0027.5025.6029.000.00-1234.47%
PGR230519P001800002022-12-14 2:37PM EST180.0053.1044.7047.600.00-1055.48%
PGR230519P001850002023-02-02 10:12AM EST185.0052.0045.5048.900.00-1046.92%