New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
207.71-3.64 (-1.72%)
At close: 04:00PM EDT
210.00 +2.29 (+1.10%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240719C001300002024-05-17 10:48AM EDT130.0078.8272.5076.900.00-18180.00%
PGR240719C001600002024-06-24 10:40AM EDT160.0053.0045.9050.500.00-3363.48%
PGR240719C001700002024-06-14 10:10AM EDT170.0040.0036.0040.600.00--153.03%
PGR240719C001750002024-06-04 9:32AM EDT175.0036.7031.1035.800.00-1174.76%
PGR240719C001800002024-06-12 2:40PM EDT180.0025.6026.3030.700.00--365.55%
PGR240719C001850002024-06-20 3:39PM EDT185.0027.6821.5025.800.00-1257.98%
PGR240719C001900002024-06-18 11:31AM EDT190.0022.9618.8020.700.00-45548.80%
PGR240719C001950002024-06-25 2:36PM EDT195.0015.6014.3015.900.00-1541.48%
PGR240719C002000002024-06-27 12:21PM EDT200.0012.5210.5011.000.00-124432.94%
PGR240719C002050002024-06-28 2:05PM EDT205.008.607.207.60-1.30-13.13%29231.15%
PGR240719C002100002024-06-28 3:46PM EDT210.004.854.604.90-1.65-25.38%5965929.90%
PGR240719C002150002024-06-28 3:50PM EDT215.002.872.703.00-1.33-31.67%531,02529.42%
PGR240719C002200002024-06-28 2:53PM EDT220.001.601.451.90-0.99-38.22%3857130.32%
PGR240719C002250002024-06-28 2:46PM EDT225.001.000.750.95-0.55-35.48%2233329.15%
PGR240719C002300002024-06-28 3:43PM EDT230.000.500.400.55-0.27-35.06%1012629.93%
PGR240719C002350002024-06-28 11:56AM EDT235.000.300.101.35-0.02-6.25%112243.62%
PGR240719C002400002024-06-28 3:43PM EDT240.000.120.050.20-0.10-45.45%2632.03%
PGR240719C002450002024-06-24 10:37AM EDT245.000.100.050.150.00-12134.13%
PGR240719C002500002024-06-24 12:35PM EDT250.000.190.001.350.00-2258.06%
PGR240719C002700002024-05-31 3:22PM EDT270.000.150.001.350.00-4464.48%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240719P001300002024-06-12 9:53AM EDT130.000.050.001.350.00--1110.69%
PGR240719P001650002024-06-26 3:07PM EDT165.000.150.052.250.00-11569.09%
PGR240719P001700002024-06-26 9:57AM EDT170.000.150.051.450.00-51655.96%
PGR240719P001750002024-06-24 3:49PM EDT175.000.160.100.250.00-21639.45%
PGR240719P001800002024-06-28 3:43PM EDT180.000.300.150.45-0.12-28.57%1738.23%
PGR240719P001850002024-06-28 10:52AM EDT185.000.400.450.55-0.02-4.76%116733.84%
PGR240719P001900002024-06-28 3:43PM EDT190.000.800.750.90+0.18+29.03%2349531.74%
PGR240719P001950002024-06-28 1:22PM EDT195.001.061.351.50+0.03+2.91%1771529.88%
PGR240719P002000002024-06-28 3:32PM EDT200.002.402.452.75+0.63+35.59%6443629.79%
PGR240719P002050002024-06-28 3:45PM EDT205.004.004.004.40+1.00+33.33%1998428.63%
PGR240719P002100002024-06-28 3:33PM EDT210.006.406.306.70+1.50+30.61%6966627.42%
PGR240719P002150002024-06-28 12:07PM EDT215.008.489.309.90+0.91+12.02%4127027.22%
PGR240719P002200002024-06-26 2:23PM EDT220.0013.7011.5014.000.00-313229.04%
PGR240719P002250002024-06-12 1:18PM EDT225.0021.4015.6019.500.00-2439.05%
PGR240719P002300002024-06-25 11:44AM EDT230.0021.0020.4024.800.00-1247.41%
PGR240719P002400002024-06-07 3:51PM EDT240.0028.0030.0034.600.00-2057.29%
PGR240719P002550002024-06-07 1:00PM EDT255.0039.7045.0049.600.00-1072.28%