New Zealand markets open in 6 hours 27 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.77+1.31 (+1.09%)
At close: 04:00PM EDT
121.77 0.00 (0.00%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220819C001200002022-08-12 3:59PM EDT2022-08-192.652.502.85+0.45+20.45%1163,72129.59%
PGR220916C001200002022-08-12 11:02AM EDT2022-09-164.404.204.90+0.40+10.00%2901,57226.86%
PGR221118C001200002022-08-12 10:39AM EDT2022-11-187.247.307.70-0.06-0.82%117927.28%
PGR230120C001200002022-08-08 3:01PM EDT2023-01-207.908.609.700.00-1430027.55%
PGR230217C001200002022-08-03 10:58AM EDT2023-02-175.909.1010.700.00-31828.33%
PGR240119C001200002022-08-01 3:47PM EDT2024-01-1912.6016.0018.300.00-517430.26%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220819P001200002022-08-12 3:54PM EDT2022-08-190.850.751.00-0.70-45.16%8942028.22%
PGR220916P001200002022-08-12 3:51PM EDT2022-09-162.572.502.75-0.48-15.74%207224.23%
PGR221118P001200002022-08-12 3:50PM EDT2022-11-185.054.805.30-0.55-9.82%159624.74%
PGR230120P001200002022-08-09 10:13AM EDT2023-01-208.406.408.100.00-524828.10%
PGR230217P001200002022-08-09 1:25PM EDT2023-02-179.30--0.00---0.00%
PGR240119P001200002022-08-10 11:54AM EDT2024-01-1913.9011.4014.400.00-82026.55%