New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.57+0.48 (+0.37%)
At close: 01:00PM EST
131.60 +0.03 (+0.02%)
After hours: 03:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001100002022-11-14 11:07AM EST110.0016.0321.4022.500.00-2151.12%
PGR221216C001150002022-10-26 9:07AM EST115.0011.9815.9017.200.00-6646.41%
PGR221216C001200002022-11-11 10:11AM EST120.008.7211.6012.600.00-94941.28%
PGR221216C001250002022-11-25 9:47AM EST125.008.000.000.00+1.20+17.65%200.00%
PGR221216C001300002022-11-25 12:17PM EST130.003.810.000.00-0.09-2.31%800.00%
PGR221216C001350002022-11-25 12:53PM EST135.001.440.000.00-0.06-4.00%1403.13%
PGR221216C001400002022-11-25 12:53PM EST140.000.430.000.00-0.03-6.52%1506.25%
PGR221216C001450002022-11-21 12:13PM EST145.000.090.000.000.00-5012.50%
PGR221216C001600002022-11-25 10:16AM EST160.000.050.000.00+0.05-1025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P000850002022-11-01 1:45PM EST85.000.100.000.150.00--183.59%
PGR221216P000900002022-11-25 12:33PM EST90.000.050.000.00+0.05-46025.00%
PGR221216P000950002022-11-25 12:31PM EST95.000.050.000.00+0.05-1025.00%
PGR221216P001000002022-11-25 12:33PM EST100.000.100.000.00-0.28-73.68%11025.00%
PGR221216P001050002022-11-21 1:03PM EST105.000.130.000.000.00-15025.00%
PGR221216P001100002022-11-23 3:44PM EST110.000.150.000.000.00-15012.50%
PGR221216P001150002022-11-23 2:11PM EST115.000.280.000.000.00-7012.50%
PGR221216P001200002022-11-25 9:35AM EST120.000.500.000.00-0.13-20.63%1012.50%
PGR221216P001250002022-11-25 12:44PM EST125.000.970.000.00-0.31-24.22%206.25%
PGR221216P001300002022-11-25 12:57PM EST130.002.300.000.00-0.25-9.80%6301.56%
PGR221216P001350002022-11-25 12:04PM EST135.005.140.000.00-0.06-1.15%100.00%
PGR221216P001450002022-10-31 2:19PM EST145.0017.0012.9014.000.00-1134.57%
PGR221216P001500002022-10-26 11:54AM EST150.0027.6017.9019.100.00-1044.68%
PGR221216P001600002022-11-25 9:40AM EST160.0029.100.000.00+29.10-100.00%