New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.49+2.22 (+1.91%)
At close: 04:00PM EDT
118.48 -0.01 (-0.01%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220715C000900002022-06-24 10:08AM EDT90.0022.4028.2029.200.00-1174.41%
PGR220715C000950002022-06-27 9:30AM EDT95.0020.9023.2024.300.00-1164.45%
PGR220715C001050002022-06-30 12:14PM EDT105.0010.0013.4014.300.00-101753.56%
PGR220715C001100002022-07-01 9:33AM EDT110.006.838.809.40+0.83+13.83%18040.14%
PGR220715C001150002022-07-01 3:12PM EDT115.005.004.705.30+1.60+47.06%271,11834.56%
PGR220715C001200002022-07-01 3:09PM EDT120.001.901.802.20+0.75+65.22%52030.01%
PGR220715C001250002022-07-01 2:29PM EDT125.000.450.400.65+0.20+80.00%632328.13%
PGR220715C001300002022-06-24 10:32AM EDT130.000.050.000.850.00-13143.92%
PGR220715C001350002022-06-21 3:58PM EDT135.000.050.000.100.00-27034.08%
PGR220715C001400002022-06-17 2:43PM EDT140.002.050.000.050.00-2237.70%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220715P000900002022-06-23 10:12AM EDT90.000.150.000.450.00--175.39%
PGR220715P000950002022-06-17 3:36PM EDT95.000.560.050.500.00-770165.23%
PGR220715P001000002022-06-29 3:44PM EDT100.000.400.100.500.00-6053.61%
PGR220715P001050002022-07-01 2:39PM EDT105.000.250.250.50-0.25-50.00%11,18946.58%
PGR220715P001100002022-07-01 3:35PM EDT110.000.550.500.65-0.40-42.11%293,40035.65%
PGR220715P001150002022-07-01 3:46PM EDT115.001.351.201.50-1.75-56.45%4532730.93%
PGR220715P001200002022-07-01 3:09PM EDT120.003.473.103.50-2.37-40.58%1092027.77%
PGR220715P001250002022-06-29 10:29AM EDT125.0010.036.607.400.00-1331.74%