New Zealand markets open in 2 hours 43 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
203.91+0.73 (+0.36%)
At close: 04:00PM EDT
204.46 +0.55 (+0.27%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621C001250002024-05-10 1:18PM EDT125.0091.4777.2081.600.00--197.85%
PGR240621C001500002024-05-23 1:23PM EDT150.0055.0052.3056.700.00-2767.97%
PGR240621C001850002024-05-17 11:31AM EDT185.0024.2818.0021.800.00-2445.92%
PGR240621C001900002024-05-23 2:43PM EDT190.0015.6714.4017.000.00-1839.34%
PGR240621C001950002024-05-24 12:19PM EDT195.0011.8210.8012.50+0.47+4.14%1933.84%
PGR240621C002000002024-05-24 3:44PM EDT200.006.807.107.50-3.13-31.52%67024.73%
PGR240621C002050002024-05-24 3:55PM EDT205.004.154.204.50-0.25-5.68%7115823.09%
PGR240621C002100002024-05-24 3:55PM EDT210.002.202.302.50-0.42-16.03%8452322.52%
PGR240621C002150002024-05-24 3:54PM EDT215.001.171.101.35-0.18-13.33%7376122.79%
PGR240621C002200002024-05-24 3:59PM EDT220.000.550.550.60-0.09-14.06%2692022.27%
PGR240621C002250002024-05-24 1:59PM EDT225.000.310.250.35-0.04-11.43%644323.71%
PGR240621C002300002024-05-24 3:49PM EDT230.000.170.100.30-0.03-15.00%1043926.91%
PGR240621C002350002024-05-24 10:20AM EDT235.000.100.051.00-0.05-33.33%26440.02%
PGR240621C002400002024-05-24 12:47PM EDT240.000.090.000.10+0.02+28.57%234728.61%
PGR240621C002450002024-05-17 3:35PM EDT245.000.070.000.400.00-28439.70%
PGR240621C002500002024-05-20 10:39AM EDT250.000.050.002.150.00-1753.08%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621P001400002024-05-10 3:36PM EDT140.000.150.002.150.00--291.09%
PGR240621P001650002024-05-24 12:12PM EDT165.000.050.000.400.00-95346.29%
PGR240621P001700002024-05-27 12:13AM EDT170.000.080.050.450.00--1041.82%
PGR240621P001750002024-05-23 9:48AM EDT175.000.150.100.500.00-15516337.18%
PGR240621P001800002024-05-16 9:30AM EDT180.000.500.150.600.00-51933.06%
PGR240621P001850002024-05-24 10:51AM EDT185.000.500.400.50-0.26-34.21%527526.12%
PGR240621P001900002024-05-24 10:39AM EDT190.000.750.550.80-0.18-19.35%3312323.46%
PGR240621P001950002024-05-24 12:34PM EDT195.001.271.251.45-0.63-33.16%4523121.64%
PGR240621P002000002024-05-24 3:46PM EDT200.002.842.452.70-0.09-3.07%3840120.37%
PGR240621P002050002024-05-24 3:09PM EDT205.005.094.504.80+0.19+3.88%561,57719.45%
PGR240621P002100002024-05-24 10:55AM EDT210.007.627.508.60-0.38-4.75%2486522.58%
PGR240621P002150002024-05-22 3:57PM EDT215.009.6410.4012.500.00-1373923.19%
PGR240621P002200002024-05-21 2:51PM EDT220.0011.4314.4018.100.00-32433.03%
PGR240621P002250002024-05-15 10:46AM EDT225.0015.5019.8023.300.00-52840.05%
PGR240621P002300002024-05-10 10:04AM EDT230.0016.0024.2027.500.00-1039.26%