New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
134.43-0.48 (-0.36%)
As of 09:47AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217C001000002022-10-26 10:00AM EST100.0025.7031.6033.000.00--00.00%
PGR230217C001100002023-01-26 3:28PM EST110.0025.2322.6027.200.00-42354.30%
PGR230217C001150002023-01-26 3:25PM EST115.0020.6017.6022.200.00-41177.91%
PGR230217C001200002023-01-25 12:15PM EST120.0015.2914.0016.100.00-12252.12%
PGR230217C001250002023-01-25 3:59PM EST125.0011.439.3011.400.00-1521242.79%
PGR230217C001300002023-01-26 3:37PM EST130.005.904.900.000.00-183800.00%
PGR230217C001350002023-01-26 2:21PM EST135.003.201.953.400.00-11,87527.88%
PGR230217C001400002023-01-26 3:41PM EST140.000.750.401.500.00-371,55926.98%
PGR230217C001450002023-01-26 3:32PM EST145.000.210.000.000.00-37296.25%
PGR230217C001500002023-01-03 1:14PM EST150.000.200.000.450.00-5932.67%
PGR230217C001550002022-12-15 2:04PM EST155.000.200.000.750.00-3415445.12%
PGR230217C001650002022-08-26 2:13PM EST165.000.200.000.750.00-1150.39%
PGR230217C001700002022-08-25 1:33PM EST170.000.380.000.800.00-4656.79%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217P000600002022-12-07 9:30AM EST60.000.100.000.100.00-513129.30%
PGR230217P000750002023-01-09 9:32AM EST75.000.100.000.100.00-101095.70%
PGR230217P000850002022-12-15 9:30AM EST85.000.250.000.150.00-1280.86%
PGR230217P000900002023-01-17 3:50PM EST90.000.050.000.000.00-104125.00%
PGR230217P000950002023-01-24 1:17PM EST95.000.150.000.100.00-12959.77%
PGR230217P001000002023-01-18 9:30AM EST100.000.150.000.100.00-26851.76%
PGR230217P001050002023-01-25 12:00PM EST105.000.100.000.450.00-127955.57%
PGR230217P001100002023-01-25 1:51PM EST110.000.050.000.450.00-225553.81%
PGR230217P001150002023-01-26 1:47PM EST115.000.100.000.550.00-1233846.34%
PGR230217P001200002023-01-26 3:26PM EST120.000.240.000.350.00-2148732.42%
PGR230217P001250002023-01-26 3:55PM EST125.000.500.000.650.00-1758227.81%
PGR230217P001300002023-01-26 3:30PM EST130.001.150.651.750.00-441,11027.28%
PGR230217P001350002023-01-26 3:26PM EST135.002.700.003.300.00-2830922.79%
PGR230217P001400002023-01-26 3:30PM EST140.005.853.907.100.00-146927.25%
PGR230217P001450002023-01-05 11:44AM EST145.0014.507.6012.100.00--037.96%
PGR230217P001500002022-11-08 1:30PM EST150.0022.4018.0021.900.00-693074.54%
PGR230217P001600002023-01-09 3:02PM EST160.0027.3023.0027.300.00-1066.26%
PGR230217P001700002022-12-13 11:29AM EST170.0040.9036.7037.500.00-1077.93%