New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.50+4.29 (+3.69%)
At close: 04:00PM EDT
121.70 +1.20 (+1.00%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221021C001100002022-09-22 10:16AM EDT110.0012.800.000.000.00-300.00%
PGR221021C001150002022-09-29 12:12PM EDT115.006.100.000.000.00-600.00%
PGR221021C001200002022-10-03 12:05PM EDT120.003.200.000.000.00-7500.00%
PGR221021C001250002022-10-03 2:46PM EDT125.001.570.000.000.00-5703.13%
PGR221021C001300002022-10-03 3:33PM EDT130.000.600.000.000.00-606.25%
PGR221021C001350002022-10-03 3:31PM EDT135.000.170.000.000.00-1012.50%
PGR221021C001400002022-09-22 9:48AM EDT140.000.200.000.000.00-1012.50%
PGR221021C001450002022-09-22 1:36PM EDT145.000.060.000.000.00-2025.00%
PGR221021C001500002022-09-15 10:45AM EDT150.000.380.000.000.00--025.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221021P000650002022-09-27 1:11PM EDT65.000.050.000.000.00--050.00%
PGR221021P000900002022-09-23 11:52AM EDT90.000.150.000.000.00-5025.00%
PGR221021P000950002022-09-23 11:52AM EDT95.000.250.000.000.00-2025.00%
PGR221021P001000002022-10-03 12:32PM EDT100.000.220.000.000.00-1025.00%
PGR221021P001050002022-09-30 1:29PM EDT105.000.670.000.000.00-1012.50%
PGR221021P001100002022-10-03 10:41AM EDT110.000.950.000.000.00-12012.50%
PGR221021P001150002022-10-03 1:29PM EDT115.001.800.000.000.00-1206.25%
PGR221021P001200002022-10-03 12:24PM EDT120.003.700.000.000.00-1800.78%
PGR221021P001250002022-10-03 3:42PM EDT125.006.090.000.000.00-400.00%
PGR221021P001300002022-09-27 10:59AM EDT130.0010.600.000.000.00-200.00%
PGR221021P001350002022-09-09 11:11AM EDT135.008.000.000.000.00-100.00%
PGR221021P001400002022-09-14 3:53PM EDT140.0012.520.000.000.00-100.00%
PGR221021P001450002022-08-29 10:15AM EDT145.0020.4125.8027.100.00-1082.18%