New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.57+0.48 (+0.37%)
At close: 01:00PM EST
131.60 +0.03 (+0.02%)
After hours: 03:00PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240119C000450002021-11-10 6:47AM EST45.0046.5048.2052.300.00--10.00%
PGR240119C000500002022-04-25 12:48PM EST50.0060.0064.9069.000.00-100.00%
PGR240119C000600002022-01-26 10:01AM EST60.0050.5047.0051.400.00-130.00%
PGR240119C000700002021-10-20 8:56AM EST70.0026.5022.0024.800.00--150.00%
PGR240119C000750002022-08-26 12:58PM EST75.0054.5048.6053.000.00-1150.00%
PGR240119C000825002021-12-06 10:23AM EST82.5020.0025.1026.900.00-140.00%
PGR240119C000850002022-10-25 2:59PM EST85.0042.0549.3053.100.00-1250.18%
PGR240119C000875002021-11-10 6:47AM EST87.5013.0114.7017.200.00--10.00%
PGR240119C000900002022-10-24 1:56PM EST90.0040.7044.5049.000.00-8848.27%
PGR240119C000925002022-11-25 12:57PM EST92.5044.9043.3045.40+6.20+16.02%36142.83%
PGR240119C000950002022-10-27 9:12AM EST95.0038.3041.2043.600.00-118542.65%
PGR240119C000975002022-03-08 11:51AM EST97.5016.5028.0033.000.00-1110.00%
PGR240119C001000002022-10-24 1:53PM EST100.0032.7037.5039.700.00-85741.21%
PGR240119C001050002022-10-28 12:52PM EST105.0032.1033.2035.500.00-11138.81%
PGR240119C001100002022-10-21 2:40PM EST110.0024.3027.1029.400.00-151732.04%
PGR240119C001150002022-11-22 3:04PM EST115.0026.7026.2028.000.00-617835.49%
PGR240119C001200002022-11-18 11:24AM EST120.0022.6023.1024.600.00-119534.15%
PGR240119C001250002022-11-11 2:30PM EST125.0017.3019.2021.900.00-21633.83%
PGR240119C001300002022-11-09 10:27AM EST130.0016.0017.0018.300.00-110131.49%
PGR240119C001350002022-11-11 2:08PM EST135.0013.6014.4015.600.00-1119230.46%
PGR240119C001400002022-11-23 1:12PM EST140.0012.8012.1013.200.00-5932229.59%
PGR240119C001450002022-11-25 9:30AM EST145.0011.2410.2011.10+0.73+6.95%118128.88%
PGR240119C001500002022-11-18 10:42AM EST150.008.707.3010.700.00-71030.91%
PGR240119C001550002022-11-25 9:30AM EST155.007.316.308.50+0.71+10.76%13629.30%
PGR240119C001600002022-11-21 12:01PM EST160.005.405.006.900.00-51128.43%
PGR240119C001650002022-11-22 2:33PM EST165.004.604.306.200.00-12229.06%
PGR240119C001700002022-11-23 3:44PM EST170.003.902.605.000.00-11728.34%
PGR240119C001750002022-11-23 3:51PM EST175.003.202.153.600.00-11426.69%
PGR240119C001800002022-11-22 2:31PM EST180.002.351.553.300.00-2527.48%
PGR240119C001850002022-09-09 2:50PM EST185.002.251.052.200.00-111125.68%
PGR240119C001900002022-09-09 2:50PM EST190.001.900.702.100.00-11311326.69%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240119P000450002022-10-31 12:23PM EST45.000.900.005.000.00-14675.34%
PGR240119P000500002022-11-21 12:53PM EST50.001.300.901.600.00-475458.06%
PGR240119P000550002022-07-29 2:12PM EST55.001.701.202.700.00-21058.78%
PGR240119P000600002022-08-18 8:31AM EST60.001.701.202.700.00-2453.65%
PGR240119P000650002022-11-01 8:30AM EST65.001.901.502.700.00-210453.47%
PGR240119P000700002022-09-29 8:30AM EST70.002.701.905.000.00-2452.54%
PGR240119P000750002022-10-03 2:38PM EST75.002.841.905.000.00-242454.37%
PGR240119P000800002022-07-28 2:59PM EST80.004.102.453.700.00-112644.64%
PGR240119P000825002022-07-11 10:08AM EST82.504.402.904.200.00--244.45%
PGR240119P000875002021-11-10 6:47AM EST87.5014.319.8013.700.00--163.04%
PGR240119P000900002022-08-22 12:33PM EST90.003.993.205.300.00-118041.86%
PGR240119P000925002022-10-14 8:49AM EST92.505.403.704.300.00-115036.63%
PGR240119P000950002022-11-21 10:34AM EST95.004.103.504.800.00-23436.24%
PGR240119P000975002022-03-18 2:50PM EST97.509.205.7010.500.00-1049.51%
PGR240119P001000002022-11-23 12:00PM EST100.004.803.405.700.00--334.88%
PGR240119P001050002022-11-23 12:00PM EST105.005.704.905.600.00-110830.71%
PGR240119P001100002022-11-23 12:00PM EST110.006.706.007.500.00-11431.32%
PGR240119P001150002022-11-23 12:00PM EST115.008.107.308.500.00-117329.41%
PGR240119P001200002022-11-23 12:00PM EST120.009.508.709.900.00-111628.03%
PGR240119P001250002022-11-23 12:00PM EST125.0011.309.8011.800.00-218327.24%
PGR240119P001300002022-11-23 12:00PM EST130.0013.4012.2014.200.00-113026.92%
PGR240119P001350002022-11-23 10:11AM EST135.0015.5014.5016.900.00-114526.69%
PGR240119P001400002022-11-23 12:28PM EST140.0018.1017.0019.200.00-94225.29%
PGR240119P001500002022-07-29 10:26AM EST150.0036.8528.3031.500.00-2135.24%
PGR240119P001550002022-10-31 10:42AM EST155.0029.4025.7029.400.00--124.40%