New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.06-0.73 (-0.51%)
At close: 04:00PM EDT
143.06 0.00 (0.00%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240119C000450002021-11-10 7:47AM EDT45.0046.5048.2052.300.00--10.00%
PGR240119C000500002022-04-25 1:48PM EDT50.0060.0064.9069.000.00-100.00%
PGR240119C000600002022-01-26 11:01AM EDT60.0050.5047.0051.400.00-130.00%
PGR240119C000700002022-12-21 3:42PM EDT70.0062.5059.5064.500.00--50.00%
PGR240119C000750002023-03-10 3:02PM EDT75.0070.0269.0073.900.00-61461.84%
PGR240119C000825002021-12-06 11:23AM EDT82.5020.0025.1026.900.00-140.00%
PGR240119C000850002022-10-25 3:59PM EDT85.0042.0549.3053.100.00-120.00%
PGR240119C000875002021-11-10 7:47AM EDT87.5013.0114.7017.200.00--10.00%
PGR240119C000900002022-10-24 2:56PM EDT90.0040.7044.5049.000.00-880.00%
PGR240119C000925002023-02-08 12:37PM EDT92.5052.0052.9056.500.00-16055.60%
PGR240119C000950002022-10-27 10:12AM EDT95.0038.3041.2043.600.00-11850.00%
PGR240119C000975002022-03-08 12:51PM EDT97.5016.5028.0033.000.00-1110.00%
PGR240119C001000002023-03-28 9:30AM EDT100.0048.3046.1049.100.00-15748.85%
PGR240119C001050002022-10-28 1:52PM EDT105.0032.1033.2035.500.00-1110.00%
PGR240119C001100002023-01-30 4:35PM EDT110.0032.9038.1040.900.00-12245.17%
PGR240119C001150002022-12-14 10:30AM EDT115.0025.340.000.000.00-51940.00%
PGR240119C001200002023-01-31 10:35AM EDT120.0025.6225.1034.200.00-119744.24%
PGR240119C001250002023-01-26 4:25PM EDT125.0020.6025.2027.600.00-43535.77%
PGR240119C001300002023-03-20 12:15PM EDT130.0021.0022.8024.000.00-112634.23%
PGR240119C001350002023-03-28 11:59AM EDT135.0020.4519.6020.700.00-222932.97%
PGR240119C001400002023-03-09 11:56AM EDT140.0018.6815.3017.600.00-1046831.72%
PGR240119C001450002023-03-15 3:14PM EDT145.0010.0012.3014.300.00-1026829.65%
PGR240119C001500002023-03-08 12:20PM EDT150.0012.909.3012.600.00-24530.26%
PGR240119C001550002023-03-27 11:48AM EDT155.009.508.009.200.00-118927.04%
PGR240119C001600002023-03-31 2:30PM EDT160.006.885.807.30-0.52-7.03%209626.24%
PGR240119C001650002023-03-27 11:41AM EDT165.006.004.205.800.00-13525.74%
PGR240119C001700002023-03-27 11:41AM EDT170.004.702.854.900.00-14626.13%
PGR240119C001750002023-03-27 11:42AM EDT175.003.701.853.500.00-13924.82%
PGR240119C001800002023-03-27 2:50PM EDT180.002.801.352.600.00-11124.23%
PGR240119C001850002023-03-31 2:50PM EDT185.001.250.951.30-0.80-39.02%801921.38%
PGR240119C001900002023-03-30 11:37AM EDT190.001.500.651.000.00-112021.53%
PGR240119C001950002023-02-13 11:58AM EDT195.000.610.005.000.00--236.47%
PGR240119C002000002023-02-13 12:08PM EDT200.000.400.004.500.00--136.83%
PGR240119C002100002023-03-10 12:22PM EDT210.000.350.005.000.00--641.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240119P000450002023-03-31 2:18PM EDT45.000.590.050.95+0.29+96.67%29367.38%
PGR240119P000500002023-01-19 11:00AM EDT50.000.150.100.900.00-511361.62%
PGR240119P000550002023-01-25 4:08PM EDT55.000.710.005.000.00-21579.25%
PGR240119P000600002023-01-06 10:30AM EDT60.001.200.005.000.00-2672.88%
PGR240119P000650002022-12-06 10:30AM EDT65.001.501.102.300.00-210660.83%
PGR240119P000700002023-01-09 11:48AM EDT70.001.500.502.800.00-2655.47%
PGR240119P000750002023-01-23 10:55AM EDT75.001.900.002.000.00-12853.39%
PGR240119P000800002023-01-26 2:24PM EDT80.001.500.003.500.00-213257.42%
PGR240119P000825002023-03-30 12:20PM EDT82.501.370.502.250.00-106948.32%
PGR240119P000850002023-01-26 11:27AM EDT85.001.901.505.000.00-2451.45%
PGR240119P000875002023-01-26 11:27AM EDT87.501.901.505.000.00-111156.89%
PGR240119P000900002023-03-30 12:20PM EDT90.001.771.052.750.00-1022244.65%
PGR240119P000925002023-02-16 11:28AM EDT92.501.901.505.000.00-215152.10%
PGR240119P000950002023-03-03 1:39PM EDT95.001.900.755.000.00-22449.79%
PGR240119P000975002023-03-15 11:59AM EDT97.502.901.903.400.00-26741.40%
PGR240119P001000002023-03-28 12:02PM EDT100.002.702.403.300.00-117138.99%
PGR240119P001050002023-03-27 2:31PM EDT105.003.402.553.000.00-232433.95%
PGR240119P001100002023-03-27 2:37PM EDT110.004.102.603.600.00-231532.36%
PGR240119P001150002023-03-27 11:19AM EDT115.005.002.954.300.00-137030.76%
PGR240119P001200002023-03-27 10:57AM EDT120.005.903.905.100.00-147429.13%
PGR240119P001250002023-03-27 11:06AM EDT125.007.104.706.000.00-132927.41%
PGR240119P001300002023-03-27 10:56AM EDT130.008.405.507.200.00-130126.01%
PGR240119P001350002023-03-30 2:09PM EDT135.008.807.208.600.00-1128124.59%
PGR240119P001400002023-03-27 10:56AM EDT140.0011.808.3010.900.00-122424.47%
PGR240119P001450002023-03-27 10:56AM EDT145.0013.9010.0013.500.00-12924.31%
PGR240119P001500002023-02-24 11:56AM EDT150.0014.3015.8019.200.00-2729.62%
PGR240119P001550002022-10-31 11:42AM EDT155.0029.4026.7030.500.00--145.44%