New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.17-0.47 (-0.44%)
As of 11:09AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220218C000650002021-10-18 11:27AM EST65.0025.9624.6027.400.00--10.00%
PGR220218C000825002021-11-10 6:47AM EST82.5012.0812.5014.400.00-2230.00%
PGR220218C000850002021-11-10 6:47AM EST85.008.809.9012.100.00-130.00%
PGR220218C000900002021-11-19 1:42PM EST90.003.6011.7012.800.00-5300.00%
PGR220218C000925002022-01-25 1:47PM EST92.5018.3015.0015.900.00-11,27051.90%
PGR220218C000950002022-01-26 10:24AM EST95.0013.1012.6013.400.00-21,12552.61%
PGR220218C000975002022-01-26 10:17AM EST97.5011.0010.7011.200.00-53,55849.22%
PGR220218C001000002022-01-27 3:59PM EST100.008.958.308.900.00-21,78043.60%
PGR220218C001050002022-01-28 9:33AM EST105.005.064.404.90+0.06+1.20%11,61635.77%
PGR220218C001100002022-01-28 10:51AM EST110.001.881.702.10-0.11-5.53%111,30031.28%
PGR220218C001150002022-01-28 9:31AM EST115.000.600.400.70-0.02-3.23%281829.44%
PGR220218C001200002022-01-27 10:11AM EST120.000.200.000.750.00-39041.04%
PGR220218C001250002022-01-26 9:55AM EST125.000.050.000.200.00-16637.21%
PGR220218C001300002022-01-25 1:51PM EST130.000.150.000.250.00-1246.48%
PGR220218C001400002022-01-25 3:22PM EST140.000.150.000.200.00--651.76%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220218P000450002021-11-10 6:47AM EST45.000.250.004.800.00--10284.77%
PGR220218P000500002021-11-10 6:47AM EST50.000.200.054.800.00-12255.86%
PGR220218P000600002021-12-06 9:30AM EST60.000.600.000.000.00-111150.00%
PGR220218P000650002022-01-19 9:59AM EST65.000.050.000.250.00-1296.68%
PGR220218P000700002022-01-28 10:20AM EST70.000.050.000.250.00-127283.79%
PGR220218P000750002022-01-25 1:51PM EST75.000.100.000.750.00-211487.01%
PGR220218P000800002022-01-27 11:40AM EST80.000.150.050.300.00-146763.87%
PGR220218P000825002022-01-26 11:11AM EST82.500.300.100.350.00-911560.84%
PGR220218P000850002022-01-26 10:29AM EST85.000.430.150.450.00-311758.20%
PGR220218P000875002022-01-26 10:28AM EST87.500.510.300.500.00-37055.62%
PGR220218P000900002022-01-28 10:21AM EST90.000.500.400.550.00-247751.51%
PGR220218P000925002022-01-27 12:52PM EST92.500.500.500.600.00-1435348.15%
PGR220218P000950002022-01-26 2:52PM EST95.000.750.650.850.00-533546.29%
PGR220218P000975002022-01-27 12:18PM EST97.500.800.801.100.00-863443.14%
PGR220218P001000002022-01-28 10:05AM EST100.001.211.151.35-0.14-10.37%21,21038.87%
PGR220218P001050002022-01-28 10:12AM EST105.002.202.102.60-0.27-10.93%91,95734.47%
PGR220218P001100002022-01-28 9:30AM EST110.004.704.005.10+0.30+6.82%124832.96%
PGR220218P001150002022-01-27 2:18PM EST115.008.207.608.700.00-21531.89%
PGR220218P001200002022-01-24 11:58AM EST120.0010.7712.3013.300.00-1335.89%
PGR220218P001250002022-01-10 10:56AM EST125.0016.0517.2018.600.00--351.12%
PGR220218P001300002021-10-20 8:30AM EST130.0038.7039.0043.700.00-14249.94%
PGR220218P001350002021-11-10 6:47AM EST135.0046.6040.2042.600.00--3214.76%
PGR220218P001400002021-11-10 6:47AM EST140.0050.7045.7047.500.00-1112227.98%