New Zealand Markets close in 2 hrs 53 mins

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.85+1.73 (+1.23%)
At close: 04:00PM EDT
143.19 +0.34 (+0.24%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230421C001150002023-03-13 11:01AM EDT115.0026.0026.7029.00+26.00--168.12%
PGR230421C001250002023-03-16 12:30PM EDT125.0018.2017.7019.10+18.20--249.12%
PGR230421C001300002023-03-28 12:00PM EDT130.0013.5013.6014.40+13.50-11942.09%
PGR230421C001350002023-03-23 12:35PM EDT135.005.809.2010.00+5.80--2236.27%
PGR230421C001400002023-03-28 3:06PM EDT140.005.405.605.90+5.40-1023829.91%
PGR230421C001450002023-03-28 3:52PM EDT145.002.752.753.00+2.75-752,22527.05%
PGR230421C001500002023-03-28 2:50PM EDT150.000.911.001.25+0.91-751,54225.39%
PGR230421C001550002023-03-27 9:30AM EDT155.000.450.050.65+0.45--61327.61%
PGR230421C001600002023-03-20 11:15AM EDT160.000.100.000.50+0.10--832.45%
PGR230421C001650002023-03-06 3:09PM EDT165.000.200.002.15+0.20--059.38%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230421P000950002023-03-24 12:37PM EDT95.000.150.000.15+0.15--10969.14%
PGR230421P001000002023-03-20 12:15PM EDT100.000.400.000.20+0.40--2263.67%
PGR230421P001050002023-03-24 10:00AM EDT105.000.750.004.80+0.75--1110.06%
PGR230421P001100002023-03-28 2:22PM EDT110.000.100.000.40+0.10-2654.10%
PGR230421P001150002023-03-24 11:56AM EDT115.000.600.000.45+0.60--2054.10%
PGR230421P001200002023-03-28 12:38PM EDT120.000.400.250.50+0.40-19446.53%
PGR230421P001250002023-03-27 11:56AM EDT125.000.660.000.65+0.66--1,38840.48%
PGR230421P001300002023-03-28 10:49AM EDT130.000.950.750.90+0.95-275134.69%
PGR230421P001350002023-03-28 10:33AM EDT135.001.601.351.50+1.60-291,54830.57%
PGR230421P001400002023-03-28 12:49PM EDT140.002.652.502.70+2.65-8930327.41%
PGR230421P001450002023-03-28 9:45AM EDT145.005.004.504.80+5.00-228624.62%
PGR230421P001500002023-03-28 9:45AM EDT150.008.307.608.30+8.30-11724.51%
PGR230421P001550002023-03-08 2:15PM EDT155.0012.1011.8012.80+12.10--027.61%