New Zealand markets open in 7 hours 18 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.49-2.04 (-1.25%)
At close: 04:00PM EST
162.31 +0.82 (+0.51%)
Pre-market: 07:45AM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR231215C000800002023-11-20 10:21AM EST80.0078.200.000.000.00--10.00%
PGR231215C001200002023-12-04 10:28AM EST120.0042.750.000.000.00-120.00%
PGR231215C001250002023-10-20 11:49AM EST125.0032.3331.5035.100.00-15150.00%
PGR231215C001300002023-12-05 10:14AM EST130.0033.700.000.000.00--4190.00%
PGR231215C001400002023-11-13 2:03PM EST140.0022.300.000.000.00--50.00%
PGR231215C001450002023-12-06 2:54PM EST145.0016.600.000.000.00-160.00%
PGR231215C001500002023-12-05 1:45PM EST150.0014.300.000.000.00-1750.00%
PGR231215C001550002023-12-06 10:44AM EST155.008.030.000.000.00-26320.00%
PGR231215C001600002023-12-06 12:39PM EST160.003.200.000.000.00-391,0630.00%
PGR231215C001650002023-12-06 2:47PM EST165.000.950.000.000.00-482,8063.13%
PGR231215C001700002023-12-06 12:14PM EST170.000.200.000.000.00-181,6586.25%
PGR231215C001750002023-12-06 11:14AM EST175.000.090.000.000.00-111912.50%
PGR231215C001800002023-11-01 9:58AM EST180.000.350.000.150.00--338.57%
PGR231215C001850002023-10-25 2:15PM EST185.000.350.000.600.00--052.69%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR231215P001150002023-12-06 12:32PM EST115.000.150.000.000.00-2450.00%
PGR231215P001200002023-11-17 2:32PM EST120.000.050.000.000.00-1150.00%
PGR231215P001250002023-10-19 2:51PM EST125.000.300.000.250.00--178.91%
PGR231215P001300002023-12-05 10:14AM EST130.000.700.000.000.00-41942225.00%
PGR231215P001350002023-11-24 10:28AM EST135.000.100.000.000.00-106725.00%
PGR231215P001400002023-12-04 3:53PM EST140.000.050.000.000.00-251025.00%
PGR231215P001450002023-12-01 11:28AM EST145.000.100.000.000.00-235912.50%
PGR231215P001500002023-12-06 1:13PM EST150.000.170.000.000.00-2484812.50%
PGR231215P001550002023-12-06 3:58PM EST155.000.450.000.000.00-861,6476.25%
PGR231215P001600002023-12-06 3:30PM EST160.001.400.000.000.00-391,5571.56%
PGR231215P001650002023-12-06 10:50AM EST165.004.000.000.000.00-16920.00%
PGR231215P001700002023-11-20 9:48AM EST170.0012.000.000.000.00-1110.00%