New Zealand markets close in 6 hours 3 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.46-1.57 (-0.96%)
At close: 04:00PM EST
162.47 +0.01 (+0.01%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR231215C000800002023-11-20 10:21AM EST80.0078.2080.4084.700.00--1156.25%
PGR231215C001200002023-12-01 1:33PM EST120.0043.4340.9044.70+4.10+10.42%1289.45%
PGR231215C001250002023-10-20 11:49AM EST125.0032.3331.5035.100.00-15150.00%
PGR231215C001400002023-11-13 2:03PM EST140.0022.3020.9024.700.00--584.11%
PGR231215C001450002023-11-15 1:42PM EST145.0014.3915.7019.800.00-4971.92%
PGR231215C001500002023-11-29 10:11AM EST150.0013.2910.8014.800.00-47658.20%
PGR231215C001550002023-12-01 3:59PM EST155.008.108.008.90-1.15-12.43%364034.69%
PGR231215C001600002023-12-01 12:23PM EST160.004.604.004.80-0.40-8.00%31,06628.26%
PGR231215C001650002023-12-01 3:44PM EST165.001.601.301.55-0.60-27.27%2202,86021.31%
PGR231215C001700002023-12-01 3:59PM EST170.000.350.300.45-0.20-36.36%1201,65521.56%
PGR231215C001750002023-11-29 9:49AM EST175.000.170.100.150.00-102623.68%
PGR231215C001800002023-11-01 9:58AM EST180.000.350.000.150.00--330.57%
PGR231215C001850002023-10-25 2:15PM EST185.000.350.000.600.00--049.39%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR231215P001150002023-11-10 10:55AM EST115.000.050.000.150.00--279.69%
PGR231215P001200002023-11-17 2:32PM EST120.000.050.000.150.00-1170.70%
PGR231215P001250002023-10-19 2:51PM EST125.000.300.000.250.00--166.99%
PGR231215P001300002023-11-22 10:59AM EST130.000.050.000.850.00-1372.31%
PGR231215P001350002023-11-24 10:28AM EST135.000.100.000.150.00-106751.07%
PGR231215P001400002023-12-01 12:09PM EST140.000.080.000.45-0.02-20.00%651252.88%
PGR231215P001450002023-12-01 11:28AM EST145.000.100.000.15+0.02+25.00%235933.99%
PGR231215P001500002023-12-01 3:59PM EST150.000.230.100.40+0.07+43.75%1686031.79%
PGR231215P001550002023-12-01 3:52PM EST155.000.450.400.55+0.05+12.50%701,64523.90%
PGR231215P001600002023-12-01 3:51PM EST160.001.301.201.45+0.20+18.18%611,56020.51%
PGR231215P001650002023-12-01 11:58AM EST165.002.953.604.10-0.05-1.67%5468521.40%
PGR231215P001700002023-11-20 9:48AM EST170.0012.006.009.900.00-15842.36%