New Zealand markets open in 3 hours 43 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.75+1.44 (+1.06%)
As of 12:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR250117C000750002022-09-26 8:49AM EST75.0052.0752.6057.400.00--10.00%
PGR250117C000850002022-10-25 2:59PM EST85.0046.3551.5056.500.00--133.03%
PGR250117C001000002023-01-30 9:43AM EST100.0045.7545.5050.400.00--542.47%
PGR250117C001100002022-11-14 12:11AM EST110.0035.7832.0037.000.00--229.51%
PGR250117C001200002023-01-03 9:37AM EST120.0026.500.000.000.00--20.00%
PGR250117C001250002022-09-13 10:16AM EST125.0025.1013.6017.900.00-202014.07%
PGR250117C001300002022-10-25 9:58AM EST130.0018.9021.5026.500.00--130.26%
PGR250117C001350002022-12-23 1:21PM EST135.0021.0015.5020.500.00-53525.24%
PGR250117C001400002022-11-11 3:16PM EST140.0014.5015.5020.500.00-829628.09%
PGR250117C001450002022-12-09 11:27AM EST145.0017.4016.0021.000.00-212331.28%
PGR250117C001500002022-11-10 10:46AM EST150.0014.3011.5016.500.00-114127.73%
PGR250117C001550002023-01-25 1:05PM EST155.0011.7011.0013.800.00-616626.31%
PGR250117C001800002022-10-31 9:37AM EST180.006.904.009.000.00--128.08%
PGR250117C001850002022-12-09 11:42AM EST185.006.103.508.500.00-2828.68%
PGR250117C001900002022-12-15 10:17AM EST190.004.001.506.500.00-11226.82%
PGR250117C001950002022-12-09 11:36AM EST195.004.802.007.000.00-6828.82%
PGR250117C002000002023-02-01 2:52PM EST200.002.401.753.400.00-439523.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR250117P000600002023-01-20 12:24PM EST60.001.520.002.200.00-2244.01%
PGR250117P000700002023-01-19 9:30AM EST70.002.600.002.650.00--238.89%
PGR250117P000850002022-12-21 9:30AM EST85.005.300.000.000.00--06.25%
PGR250117P000950002022-12-21 9:30AM EST95.005.310.000.000.00--06.25%
PGR250117P001000002022-11-02 10:23AM EST100.007.004.509.500.00--136.58%
PGR250117P001150002023-01-20 10:10AM EST115.0011.105.409.500.00-3026.82%
PGR250117P001200002023-01-20 10:10AM EST120.0012.255.8010.300.00-3024.95%
PGR250117P001250002022-11-08 2:37PM EST125.0014.0012.1016.900.00-5831.31%
PGR250117P001300002022-10-31 10:10AM EST130.0017.0014.1018.900.00-1230.50%
PGR250117P001350002023-01-26 9:45AM EST135.0013.0012.5013.900.00-15120.14%
PGR250117P001400002022-10-31 11:11AM EST140.0021.9019.0024.000.00-2229.77%
PGR250117P001450002022-12-09 12:00PM EST145.0024.5017.5022.500.00--223.81%
PGR250117P001500002022-12-28 11:45AM EST150.0026.0018.0023.000.00-1620.24%
PGR250117P001750002023-01-19 9:31AM EST175.0047.1035.1039.400.00-1015.30%
PGR250117P001800002022-11-02 1:02PM EST180.0056.3046.5051.500.00-1128.49%
PGR250117P001900002022-09-12 11:09AM EST190.0061.3864.6069.200.00--541.96%