New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.75-1.67 (-1.17%)
At close: 04:00PM EDT
140.75 0.00 (0.00%)
After hours: 04:51PM 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%
PGR240119C000700002023-05-17 12:28PM EDT70.0069.5060.0064.500.00-140.00%
PGR240119C000750002023-05-18 12:07PM EDT75.0063.0055.5060.000.00-1130.00%
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 EDT92.5052.0052.9056.500.00-16090.08%
PGR240119C000950002023-06-22 1:00PM EDT95.0039.0031.1033.400.00-11940.00%
PGR240119C000975002023-07-13 11:47AM EDT97.5022.5031.8034.700.00-1110.00%
PGR240119C001000002023-07-17 10:59AM EDT100.0025.1037.0040.600.00-3700.00%
PGR240119C001050002023-07-17 9:59AM EDT105.0019.4033.2035.400.00-1900.00%
PGR240119C001100002023-08-23 10:30AM EDT110.0023.9533.5037.500.00-12355.75%
PGR240119C001150002023-08-24 10:39AM EDT115.0021.6029.4032.400.00-119751.11%
PGR240119C001200002023-09-18 11:04AM EDT120.0023.100.000.000.00-200.00%
PGR240119C001250002023-09-25 12:07PM EDT125.0020.100.000.000.00-100.00%
PGR240119C001300002023-09-19 9:56AM EDT130.0015.940.000.000.00-100.00%
PGR240119C001350002023-09-26 1:54PM EDT135.0012.570.000.000.00-100.00%
PGR240119C001400002023-09-26 1:54PM EDT140.009.420.000.000.00-100.00%
PGR240119C001450002023-09-26 3:35PM EDT145.006.500.000.000.00-1601.56%
PGR240119C001500002023-09-26 12:59PM EDT150.004.800.000.000.00-1903.13%
PGR240119C001550002023-09-26 10:23AM EDT155.003.270.000.000.00-2003.13%
PGR240119C001600002023-09-25 12:47PM EDT160.001.650.000.000.00-806.25%
PGR240119C001650002023-09-14 12:58PM EDT165.000.900.000.000.00-106.25%
PGR240119C001700002023-09-21 2:19PM EDT170.000.700.000.000.00-1006.25%
PGR240119C001750002023-07-19 3:34PM EDT175.000.500.100.750.00-13226.58%
PGR240119C001800002023-03-27 2:50PM EDT180.002.800.204.800.00-11150.59%
PGR240119C001850002023-04-06 3:06PM EDT185.001.810.000.750.00-206731.49%
PGR240119C001900002023-07-18 11:18AM EDT190.000.150.100.600.00-215032.28%
PGR240119C001950002023-02-13 11:58AM EDT195.000.610.005.000.00--260.46%
PGR240119C002000002023-02-13 12:08PM EDT200.000.400.004.500.00--160.95%
PGR240119C002100002023-03-10 12:22PM EDT210.000.350.003.200.00--659.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240119P000450002023-07-31 9:30AM EDT45.000.050.000.000.00-119450.00%
PGR240119P000500002023-09-15 12:19PM EDT50.000.100.000.000.00-1050.00%
PGR240119P000550002023-01-25 4:08PM EDT55.000.710.005.000.00-215125.32%
PGR240119P000600002023-01-06 10:30AM EDT60.001.200.005.000.00-26115.11%
PGR240119P000650002023-04-18 11:43AM EDT65.005.000.001.300.00-1011678.20%
PGR240119P000700002023-07-13 12:55PM EDT70.000.400.001.050.00-103468.75%
PGR240119P000750002023-07-13 1:42PM EDT75.000.500.001.050.00-74062.70%
PGR240119P000800002023-08-16 1:28PM EDT80.000.250.000.800.00-113654.30%
PGR240119P000825002023-04-28 11:36AM EDT82.501.290.952.600.00-610371.07%
PGR240119P000850002023-09-08 3:31PM EDT85.000.510.000.000.00-2025.00%
PGR240119P000875002023-09-08 3:31PM EDT87.500.520.000.000.00-2012.50%
PGR240119P000900002023-09-20 9:37AM EDT90.000.450.000.000.00-2012.50%
PGR240119P000925002023-09-07 9:30AM EDT92.502.040.000.000.00-49012.50%
PGR240119P000950002023-09-18 3:01PM EDT95.000.300.000.000.00-1012.50%
PGR240119P000975002023-07-14 9:55AM EDT97.502.700.750.900.00-38944.36%
PGR240119P001000002023-09-06 10:36AM EDT100.000.500.000.000.00-1012.50%
PGR240119P001050002023-09-07 3:51PM EDT105.001.180.000.000.00-98012.50%
PGR240119P001100002023-09-07 10:36AM EDT110.001.090.000.000.00-10012.50%
PGR240119P001150002023-09-20 12:58PM EDT115.000.800.000.000.00-206.25%
PGR240119P001200002023-09-21 10:13AM EDT120.001.190.000.000.00-406.25%
PGR240119P001250002023-09-26 11:31AM EDT125.002.100.000.000.00-106.25%
PGR240119P001300002023-09-26 11:05AM EDT130.002.870.000.000.00-3003.13%
PGR240119P001350002023-09-26 11:06AM EDT135.004.200.000.000.00-1001.56%
PGR240119P001400002023-09-26 11:26AM EDT140.006.000.000.000.00-1100.39%
PGR240119P001450002023-09-26 3:40PM EDT145.009.100.000.000.00-1100.00%
PGR240119P001500002023-09-21 2:23PM EDT150.0010.370.000.000.00-600.00%
PGR240119P001550002023-09-11 12:13PM EDT155.0017.400.000.000.00-200.00%
PGR240119P001600002023-05-10 11:34AM EDT160.0025.5026.5031.000.00--052.13%
PGR240119P001850002023-04-03 9:49AM EDT185.0040.5058.2063.000.00-2094.90%
PGR240119P002100002023-04-04 1:15PM EDT210.0066.3181.5086.100.00-20104.70%