New Zealand markets open in 5 hours 33 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.48+2.21 (+1.90%)
At close: 04:00PM EDT
118.58 +0.10 (+0.08%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220715C000900002022-06-24 10:08AM EDT90.0022.4027.9029.200.00-1169.92%
PGR220715C000950002022-06-27 9:30AM EDT95.0020.9023.1024.100.00-1162.70%
PGR220715C001000002022-06-30 9:30AM EDT100.0012.9618.1019.100.00--150.20%
PGR220715C001050002022-06-30 12:14PM EDT105.0010.0013.3014.200.00-101757.76%
PGR220715C001100002022-07-01 9:33AM EDT110.006.838.809.30+0.83+13.83%18043.16%
PGR220715C001150002022-07-01 3:53PM EDT115.004.804.705.10+1.40+41.18%301,11836.11%
PGR220715C001200002022-07-01 3:55PM EDT120.001.951.802.15+0.80+69.57%25289332.98%
PGR220715C001250002022-07-01 2:29PM EDT125.000.450.400.65+0.20+80.00%632331.49%
PGR220715C001300002022-06-24 10:32AM EDT130.000.050.000.850.00-13149.12%
PGR220715C001350002022-06-21 3:58PM EDT135.000.050.000.100.00-272738.09%
PGR220715C001400002022-06-17 2:43PM EDT140.002.050.000.050.00-2242.19%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220715P000900002022-06-23 10:12AM EDT90.000.150.000.450.00--184.28%
PGR220715P000950002022-06-17 3:36PM EDT95.000.560.050.500.00-770172.95%
PGR220715P001000002022-06-29 3:44PM EDT100.000.400.100.500.00-634459.86%
PGR220715P001050002022-07-01 2:39PM EDT105.000.250.250.50-0.25-50.00%11,18952.05%
PGR220715P001100002022-07-01 3:35PM EDT110.000.550.500.65-0.40-42.11%293,40039.82%
PGR220715P001150002022-07-01 3:46PM EDT115.001.351.251.50-1.75-56.45%4532734.55%
PGR220715P001200002022-07-01 3:09PM EDT120.003.473.303.60-2.37-40.58%1092032.18%
PGR220715P001250002022-06-29 10:29AM EDT125.0010.036.707.400.00-1335.35%