PGR - The Progressive Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230818C000950002022-12-19 4:09PM EDT95.0035.9035.5039.700.00--1274.23%
PGR230818C001000002023-02-22 4:07PM EDT100.0045.4541.6044.200.00-125124.56%
PGR230818C001050002023-05-03 12:57PM EDT105.0021.8025.0026.300.00-41149.00%
PGR230818C001100002023-05-24 10:30AM EDT110.0024.5020.5021.400.00-63142.09%
PGR230818C001150002023-05-26 11:43AM EDT115.0017.4016.2017.20-5.10-22.67%17838.86%
PGR230818C001200002023-05-22 3:40PM EDT120.0018.9012.3013.200.00-12335.47%
PGR230818C001250002023-05-26 10:51AM EDT125.0010.809.009.50-4.20-28.00%15132.05%
PGR230818C001300002023-05-26 2:54PM EDT130.006.506.006.60-0.60-8.45%256630.20%
PGR230818C001350002023-05-26 3:31PM EDT135.003.903.904.00-0.50-11.36%51,59027.33%
PGR230818C001400002023-05-26 10:47AM EDT140.003.002.102.40+0.20+7.14%287426.28%
PGR230818C001450002023-05-26 3:38PM EDT145.001.201.101.40-0.20-14.29%181,55025.83%
PGR230818C001500002023-05-26 11:33AM EDT150.000.750.400.750.00-360825.26%
PGR230818C001550002023-05-23 11:53AM EDT155.000.590.000.600.00-538727.48%
PGR230818C001600002023-05-26 11:33AM EDT160.000.420.000.65-0.71-62.83%130031.45%
PGR230818C001650002023-04-13 12:44PM EDT165.000.690.000.750.00-1017735.84%
PGR230818C001700002023-05-26 10:31AM EDT170.000.200.000.20-1.60-88.89%12030.32%
PGR230818C001750002023-04-12 1:25PM EDT175.001.000.000.750.00--1041.97%
PGR230818C001800002023-02-24 3:55PM EDT180.000.470.001.600.00-1153.49%
PGR230818C001850002023-05-24 1:17PM EDT185.000.150.000.750.00--547.56%
PGR230818C001900002023-04-10 9:34AM EDT190.000.600.000.750.00-1450.20%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230818P000650002023-05-04 10:39AM EDT65.000.200.000.750.00-1676.76%
PGR230818P000700002023-05-02 12:04PM EDT70.000.200.000.700.00-3368.46%
PGR230818P000750002023-05-02 9:30AM EDT75.000.150.000.750.00-1762.31%
PGR230818P000850002023-05-03 10:47AM EDT85.000.780.000.750.00-1157.03%
PGR230818P000900002023-05-04 10:54AM EDT90.000.800.050.850.00-22451.95%
PGR230818P000950002023-05-12 9:30AM EDT95.001.990.001.000.00-5747.41%
PGR230818P001000002023-05-12 9:30AM EDT100.002.190.201.000.00-557741.02%
PGR230818P001050002023-05-26 11:33AM EDT105.000.660.651.30-0.18-21.43%152237.60%
PGR230818P001100002023-05-19 1:28PM EDT110.001.051.202.150.00-3123737.28%
PGR230818P001150002023-05-26 11:33AM EDT115.001.971.902.70+0.22+12.57%17133.37%
PGR230818P001200002023-05-26 2:51PM EDT120.002.802.953.20+0.30+12.00%119428.27%
PGR230818P001250002023-05-26 3:35PM EDT125.004.384.304.60+0.48+12.31%1666226.00%
PGR230818P001300002023-05-26 11:30AM EDT130.005.706.306.60-0.53-8.51%3170123.96%
PGR230818P001350002023-05-26 3:28PM EDT135.009.109.009.40+0.65+7.69%741022.43%
PGR230818P001400002023-05-26 2:04PM EDT140.0011.6012.4013.20+4.10+54.67%1126522.57%
PGR230818P001450002023-05-17 10:56AM EDT145.0011.4916.4017.300.00-136221.56%
PGR230818P001500002023-05-25 10:43AM EDT150.0019.3120.8022.000.00-119222.73%
PGR230818P001550002023-04-05 10:35AM EDT155.0012.6724.3027.400.00-1130.35%
PGR230818P001600002023-04-13 9:45AM EDT160.0022.7426.1027.400.00-1000.00%
PGR230818P001650002023-04-10 11:56AM EDT165.0017.7030.0031.300.00-200.00%
PGR230818P001700002023-04-13 9:47AM EDT170.0033.8036.1037.100.00--00.00%
PGR230818P001750002023-04-13 9:32AM EDT175.0036.0040.6042.800.00--00.00%