New Zealand markets close in 52 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
203.92+0.32 (+0.16%)
At close: 04:00PM EDT
204.40 +0.48 (+0.24%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240719C001300002024-05-17 10:48AM EDT130.0078.8272.5076.900.00-181887.99%
PGR240719C001600002024-06-12 1:34PM EDT160.0045.0042.9047.300.00--358.03%
PGR240719C001750002024-06-04 9:32AM EDT175.0036.7028.8032.400.00-1158.24%
PGR240719C001800002024-06-12 2:40PM EDT180.0025.6024.9026.800.00--347.50%
PGR240719C001850002024-06-12 11:48AM EDT185.0022.7521.1022.000.00-1141.88%
PGR240719C001900002024-06-12 11:48AM EDT190.0018.4516.5018.700.00-15543.53%
PGR240719C001950002024-06-13 10:35AM EDT195.0012.7612.1013.600.00-1835.11%
PGR240719C002000002024-06-14 3:43PM EDT200.0010.009.7010.10+0.80+8.70%83332.98%
PGR240719C002050002024-06-14 3:01PM EDT205.007.106.907.30-0.10-1.39%4510131.93%
PGR240719C002100002024-06-14 3:31PM EDT210.005.004.805.20+0.21+4.38%8340831.71%
PGR240719C002150002024-06-14 2:32PM EDT215.003.303.203.50+0.10+3.12%7874931.15%
PGR240719C002200002024-06-14 2:32PM EDT220.002.201.752.35+0.28+14.58%434631.20%
PGR240719C002250002024-06-14 10:14AM EDT225.002.201.051.60+0.85+62.96%323131.70%
PGR240719C002300002024-06-11 1:12PM EDT230.001.370.851.150.00-35132.81%
PGR240719C002350002024-06-13 11:20AM EDT235.000.600.500.750.00-210433.06%
PGR240719C002400002024-06-11 1:12PM EDT240.001.000.200.55+0.42+72.41%1434.23%
PGR240719C002450002024-06-11 11:02AM EDT245.000.450.150.550.00-1237.53%
PGR240719C002500002024-06-03 10:00AM EDT250.000.350.001.500.00-1151.17%
PGR240719C002700002024-05-31 3:22PM EDT270.000.150.002.200.00-4460.16%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240719P001300002024-06-12 9:53AM EDT130.000.050.002.200.00--194.38%
PGR240719P001700002024-06-10 12:11PM EDT170.000.440.250.550.00--638.72%
PGR240719P001750002024-06-14 2:05PM EDT175.000.680.600.95-0.06-8.11%2938.50%
PGR240719P001800002024-06-12 3:16PM EDT180.001.050.901.250.00-2435.74%
PGR240719P001850002024-06-14 10:16AM EDT185.001.031.401.65-0.54-34.39%1316332.91%
PGR240719P001900002024-06-14 11:30AM EDT190.001.851.852.40-0.60-24.49%2014431.18%
PGR240719P001950002024-06-14 3:39PM EDT195.003.203.203.60-0.60-15.79%3561430.10%
PGR240719P002000002024-06-14 3:48PM EDT200.005.004.805.30-0.40-7.41%7037129.27%
PGR240719P002050002024-06-14 3:09PM EDT205.007.257.007.50-0.60-7.64%3792028.33%
PGR240719P002100002024-06-14 9:40AM EDT210.007.809.9010.30-2.80-26.42%1539327.54%
PGR240719P002150002024-06-14 12:51PM EDT215.0012.1012.1015.30+0.30+2.54%1521434.47%
PGR240719P002200002024-06-13 3:44PM EDT220.0018.0017.0018.100.00-212829.37%
PGR240719P002250002024-06-12 1:18PM EDT225.0021.4020.0023.000.00-2433.78%
PGR240719P002400002024-06-07 3:51PM EDT240.0028.0033.9038.300.00-2049.10%
PGR240719P002550002024-06-07 1:00PM EDT255.0039.7048.9053.300.00-1060.77%