New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.46-1.57 (-0.96%)
At close: 04:00PM EST
162.47 +0.01 (+0.01%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Callsfor16 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240216C000650002023-08-02 8:30AM EST65.0064.500.000.000.00--100.00%
PGR240216C000900002023-07-14 12:04PM EST90.0029.6038.2042.800.00--70.00%
PGR240216C000950002023-07-19 11:06AM EST95.0026.7040.0043.900.00--140.00%
PGR240216C001000002023-08-07 12:09PM EST100.0031.5036.1039.200.00-9950.00%
PGR240216C001050002023-08-17 9:51AM EST105.0035.1034.4037.600.00-191610.00%
PGR240216C001100002023-08-17 10:54AM EST110.0030.0030.7032.400.00-2640.00%
PGR240216C001150002023-08-16 12:18PM EST115.0025.8026.1027.600.00-1140.00%
PGR240216C001200002023-11-03 8:37AM EST120.0040.4041.4045.200.00-17261.18%
PGR240216C001250002023-11-22 9:55AM EST125.0039.0336.5040.400.00-12656.42%
PGR240216C001300002023-10-23 9:13AM EST130.0027.600.000.000.00-2700.00%
PGR240216C001350002023-11-24 11:23AM EST135.0030.8027.4029.900.00-51,18441.54%
PGR240216C001400002023-11-30 10:42AM EST140.0025.4023.8025.000.00-638636.44%
PGR240216C001450002023-11-30 11:12AM EST145.0020.9019.1020.400.00-1058032.70%
PGR240216C001500002023-11-30 9:30AM EST150.0016.8415.6016.200.00-161030.15%
PGR240216C001550002023-12-01 10:22AM EST155.0012.7011.4012.60-0.37-2.83%11,08628.89%
PGR240216C001600002023-11-30 2:48PM EST160.009.608.809.10-0.30-3.03%663526.61%
PGR240216C001650002023-11-30 2:33PM EST165.007.006.006.400.00-1690025.52%
PGR240216C001700002023-11-30 1:00PM EST170.004.504.004.300.00-1049724.71%
PGR240216C001750002023-11-30 9:56AM EST175.003.152.502.750.00-826724.07%
PGR240216C001800002023-11-29 11:15AM EST180.001.801.501.700.00-1015423.71%
PGR240216C001850002023-11-28 1:31PM EST185.001.170.851.050.00-141923.71%
PGR240216C001900002023-11-17 2:49PM EST190.000.450.350.900.00-423225.93%
PGR240216C002000002023-11-10 10:20AM EST200.000.200.050.750.00-1130.54%
Putsfor16 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240216P000750002023-10-13 11:37AM EST75.000.150.050.450.00--580.27%
PGR240216P000800002023-10-13 11:39AM EST80.000.150.100.500.00--1976.17%
PGR240216P000850002023-10-16 10:17AM EST85.000.150.200.750.00-12375.78%
PGR240216P000900002023-11-30 3:46PM EST90.000.200.000.150.00-426253.52%
PGR240216P000950002023-11-22 3:54PM EST95.000.300.050.200.00-137852.25%
PGR240216P001000002023-11-24 9:30AM EST100.000.250.050.200.00-112751.07%
PGR240216P001050002023-12-01 10:34AM EST105.000.200.100.30-0.15-42.86%15649.56%
PGR240216P001100002023-10-11 2:18PM EST110.001.100.150.650.00-66551.81%
PGR240216P001150002023-10-11 2:09PM EST115.001.450.200.750.00-254448.27%
PGR240216P001200002023-10-31 11:13AM EST120.000.850.151.050.00-124346.85%
PGR240216P001250002023-11-24 12:34PM EST125.000.720.201.050.00-326541.80%
PGR240216P001300002023-10-27 2:55PM EST130.002.150.550.950.00-148635.91%
PGR240216P001350002023-11-17 3:32PM EST135.001.250.451.100.00-115232.40%
PGR240216P001400002023-11-30 3:46PM EST140.001.151.001.200.00-713228.28%
PGR240216P001450002023-12-01 2:35PM EST145.001.551.501.75-0.02-1.27%440726.62%
PGR240216P001500002023-12-01 3:59PM EST150.002.502.352.55+0.20+8.70%27254125.03%
PGR240216P001550002023-12-01 3:59PM EST155.003.653.503.70+0.25+7.35%22687823.51%
PGR240216P001600002023-12-01 11:45AM EST160.005.005.205.50-0.10-1.96%3020822.70%
PGR240216P001650002023-12-01 11:16AM EST165.007.407.507.80+0.30+4.23%6712421.66%
PGR240216P001700002023-11-28 12:16PM EST170.0010.2010.4011.100.00-15022.03%
PGR240216P001750002023-11-21 9:52AM EST175.0015.5013.9014.300.00-51619.83%
PGR240216P001800002023-11-28 11:16AM EST180.0017.4018.0019.300.00-3724.02%