New Zealand markets open in 5 hours 55 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.48+2.21 (+1.90%)
At close: 04:00PM EDT
118.58 +0.10 (+0.08%)
After hours: 07:53PM 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 EDT50.0060.0064.9069.000.00-1038.48%
PGR240119C000600002022-01-26 11:01AM EDT60.0050.5047.0051.400.00-130.00%
PGR240119C000700002021-10-20 9:56AM EDT70.0026.5022.0024.800.00--150.00%
PGR240119C000750002022-01-10 10:57AM EDT75.0039.5036.5041.100.00-10140.00%
PGR240119C000825002021-12-06 11:23AM EDT82.5020.0025.1026.900.00-140.00%
PGR240119C000850002022-04-07 10:22AM EDT85.0037.7028.5033.500.00-149.38%
PGR240119C000875002021-11-10 7:47AM EDT87.5013.0114.7017.200.00--10.00%
PGR240119C000900002022-06-22 12:57PM EDT90.0030.0033.5037.600.00-1939.78%
PGR240119C000925002022-01-10 4:24PM EDT92.5025.4022.5027.500.00-16017.72%
PGR240119C000950002022-06-01 12:05PM EDT95.0030.6028.7031.800.00-15133.63%
PGR240119C000975002022-03-08 12:51PM EDT97.5016.5028.0033.000.00-11139.40%
PGR240119C001000002022-05-31 11:16AM EDT100.0028.9024.0027.400.00-34430.75%
PGR240119C001050002022-06-21 2:42PM EDT105.0020.0023.1026.700.00-2434.94%
PGR240119C001100002022-05-02 2:52PM EDT110.0015.5019.8023.200.00-1033.13%
PGR240119C001150002022-06-02 3:24PM EDT115.0018.4016.8020.500.00-5511332.50%
PGR240119C001200002022-06-23 3:13PM EDT120.0011.3015.5017.900.00-14216731.70%
PGR240119C001250002022-07-01 11:01AM EDT125.0013.6013.1015.60-1.40-9.33%1331.10%
PGR240119C001300002022-05-24 3:34PM EDT130.0010.007.309.000.00-56722.81%
PGR240119C001400002022-06-24 3:58PM EDT140.007.307.2010.300.00-101030.12%
PGR240119C001450002022-05-23 10:25AM EDT145.004.644.706.200.00-10010124.80%
PGR240119C001500002022-01-07 1:15PM EDT150.003.001.506.000.00-1126.35%
PGR240119C001650002022-04-08 11:41AM EDT165.003.600.353.300.00-2125.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240119P000450002022-01-19 10:30AM EDT45.001.950.000.000.00--3312.50%
PGR240119P000500002022-05-26 12:42PM EDT50.001.501.202.050.00-23052.11%
PGR240119P000550002022-03-31 9:30AM EDT55.002.201.703.200.00-2853.52%
PGR240119P000600002022-05-27 9:30AM EDT60.002.200.000.000.00-2212.50%
PGR240119P000650002022-05-31 9:30AM EDT65.002.401.905.000.00-210251.10%
PGR240119P000750002021-11-10 7:47AM EDT75.008.406.409.200.00-2150.37%
PGR240119P000800002022-01-18 2:24PM EDT80.006.206.208.400.00-212647.19%
PGR240119P000875002021-11-10 7:47AM EDT87.5014.319.8013.700.00--152.88%
PGR240119P000900002022-07-01 11:29AM EDT90.006.005.006.50-0.80-11.76%417333.51%
PGR240119P000925002022-04-19 11:48AM EDT92.506.706.808.600.00-12615036.42%
PGR240119P000950002022-05-23 10:30AM EDT95.007.806.909.000.00-303135.18%
PGR240119P000975002022-03-18 3:50PM EDT97.509.205.7010.500.00-1036.24%
PGR240119P001050002022-05-23 10:25AM EDT105.0012.0910.1012.800.00--10034.16%
PGR240119P001100002022-06-15 1:38PM EDT110.0012.9610.4013.000.00-1130.01%
PGR240119P001150002022-07-01 11:31AM EDT115.0014.0012.4015.00+0.50+3.70%512628.96%
PGR240119P001200002022-06-23 11:53AM EDT120.0019.4014.6017.500.00-21128.43%
PGR240119P001250002022-06-08 10:08AM EDT125.0016.4115.6020.000.00--227.53%