New Zealand markets close in 6 hours 52 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.28-1.13 (-0.69%)
At close: 04:00PM EST
163.26 -0.02 (-0.01%)
After hours: 04:02PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR250117C000600002023-08-14 8:30AM EST60.0072.000.000.000.00-180.00%
PGR250117C000750002023-05-23 10:12AM EST75.0064.7759.0063.500.00--00.00%
PGR250117C000850002023-08-09 2:49PM EST85.0049.2055.0060.000.00-780.00%
PGR250117C000900002023-11-20 12:25PM EST90.0073.9876.9080.200.00-2153.74%
PGR250117C000950002023-11-02 12:59PM EST95.0069.5972.6075.800.00--152.01%
PGR250117C001000002023-08-16 8:53AM EST100.0046.0046.0048.100.00-5590.00%
PGR250117C001050002023-08-25 1:20PM EST105.0039.1546.0049.300.00-110.00%
PGR250117C001100002023-11-28 12:49PM EST110.0060.5559.6061.50+20.60+51.56%1247.17%
PGR250117C001150002023-10-05 1:53PM EST115.0038.6050.0051.200.00-24229.61%
PGR250117C001200002023-11-20 12:25PM EST120.0048.4851.8054.000.00-22245.52%
PGR250117C001250002023-10-17 12:20PM EST125.0044.5245.0045.700.00-12735.06%
PGR250117C001300002023-11-20 2:04PM EST130.0041.1042.8044.800.00-14839.91%
PGR250117C001350002023-11-27 9:37AM EST135.0040.1039.3042.000.00-25140.34%
PGR250117C001400002023-11-21 9:47AM EST140.0034.6035.5037.300.00-614237.23%
PGR250117C001450002023-09-28 10:29AM EST145.0018.0026.1028.100.00-123926.67%
PGR250117C001500002023-11-27 1:44PM EST150.0029.4528.9030.300.00-118334.72%
PGR250117C001550002023-10-20 9:25AM EST155.0024.2021.9023.100.00-17127.60%
PGR250117C001600002023-11-22 9:47AM EST160.0022.0022.5023.900.00-58232.39%
PGR250117C001650002023-11-28 1:54PM EST165.0019.9119.6020.40-0.39-1.92%66930.48%
PGR250117C001700002023-11-24 11:55AM EST170.0017.7017.0018.800.00-55531.09%
PGR250117C001750002023-11-28 2:28PM EST175.0015.3014.7016.30+1.40+10.07%625330.16%
PGR250117C001800002023-10-31 12:25PM EST180.0012.1312.6013.500.00-51528.54%
PGR250117C001850002023-11-01 8:45AM EST185.0010.8010.7012.200.00-21028.86%
PGR250117C001900002023-11-06 12:50PM EST190.008.308.9011.100.00-101429.26%
PGR250117C001950002023-11-20 10:13AM EST195.006.307.608.600.00-110427.27%
PGR250117C002000002023-11-03 8:45AM EST200.004.806.506.900.00-172026.20%
PGR250117C002100002023-10-19 10:13AM EST210.004.503.503.800.00-161623.40%
PGR250117C002200002023-11-28 3:47PM EST220.003.102.604.10-0.10-3.13%382,23726.68%
PGR250117C002300002023-11-15 1:24PM EST230.002.001.752.150.00--15024.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR250117P000600002023-11-14 1:04PM EST60.000.650.501.800.00-3412056.30%
PGR250117P000700002023-01-19 9:30AM EST70.002.600.002.650.00--258.70%
PGR250117P000750002023-09-27 11:14AM EST75.001.110.005.000.00-1253.74%
PGR250117P000800002023-11-15 11:59AM EST80.001.470.502.200.00-112248.32%
PGR250117P000850002023-09-18 10:45AM EST85.001.500.004.700.00-2255.68%
PGR250117P000900002023-11-15 11:59AM EST90.001.820.802.500.00-112742.95%
PGR250117P000950002023-08-28 8:55AM EST95.004.001.803.100.00-153442.23%
PGR250117P001000002023-10-31 1:16PM EST100.002.091.303.400.00-32440.14%
PGR250117P001050002023-11-14 2:30PM EST105.002.401.603.200.00-112936.33%
PGR250117P001100002023-11-20 1:37PM EST110.002.321.853.500.00-105534.35%
PGR250117P001150002023-10-30 2:38PM EST115.004.202.153.900.00-22732.62%
PGR250117P001200002023-10-24 2:56PM EST120.004.803.003.300.00-14228.07%
PGR250117P001250002023-11-21 2:04PM EST125.003.903.704.000.00-4028927.20%
PGR250117P001300002023-11-22 11:56AM EST130.004.504.005.000.00-312126.75%
PGR250117P001350002023-11-28 1:57PM EST135.005.405.205.70-0.62-10.30%1625925.36%
PGR250117P001400002023-11-14 10:42AM EST140.007.506.207.000.00-10017524.91%
PGR250117P001450002023-11-20 9:45AM EST145.009.107.307.700.00-18023.09%
PGR250117P001500002023-11-27 1:05PM EST150.008.608.709.700.00-116623.20%
PGR250117P001550002023-11-27 2:51PM EST155.0010.2010.2010.800.00-10163621.53%
PGR250117P001600002023-11-22 11:06AM EST160.0012.7011.9013.500.00-22721.95%
PGR250117P001650002023-11-21 1:35PM EST165.0014.8014.0014.700.00-24519.80%
PGR250117P001700002023-11-21 12:08PM EST170.0017.6016.3018.300.00-14020.74%
PGR250117P001750002023-11-16 1:55PM EST175.0022.2018.9019.800.00-1118.24%
PGR250117P001800002023-11-20 1:46PM EST180.0024.4021.9023.600.00-2518.71%
PGR250117P001850002023-11-21 1:48PM EST185.0026.3024.7027.300.00-11618.67%
PGR250117P001900002023-11-28 3:01PM EST190.0029.3828.9031.20-1.32-4.30%61518.63%
PGR250117P002000002023-11-28 3:28PM EST200.0037.5037.2037.70+0.30+0.81%143213.70%
PGR250117P002200002023-05-22 10:02AM EST220.0083.8088.0092.300.00-3072.55%