New Zealand markets open in 2 hours 54 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.79-0.18 (-0.14%)
As of 01:06PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001250002022-12-06 3:18PM EST2022-12-166.856.307.100.00-51,70341.07%
PGR230120C001250002022-12-06 3:18PM EST2023-01-207.867.508.500.00-381228.44%
PGR230217C001250002022-11-30 10:43AM EST2023-02-179.688.8010.000.00-218729.44%
PGR230519C001250002022-12-01 3:38PM EST2023-05-1913.8612.7014.300.00-2732.72%
PGR240119C001250002022-11-11 2:30PM EST2024-01-1917.3018.7022.300.00-21635.89%
PGR250117C001250002022-09-13 10:16AM EST2025-01-1725.1013.6017.900.00-202020.03%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001250002022-12-07 12:20PM EST2022-12-160.650.400.75-0.07-9.72%1651232.18%
PGR230120P001250002022-12-07 11:35AM EST2023-01-202.552.053.00-0.08-3.04%101,24930.20%
PGR230217P001250002022-12-02 3:48PM EST2023-02-173.673.904.400.00-4127330.32%
PGR230519P001250002022-12-06 10:59AM EST2023-05-196.506.507.100.00-16728.47%
PGR240119P001250002022-11-23 12:00PM EST2024-01-1911.3010.5012.700.00-218328.68%
PGR250117P001250002022-11-08 2:37PM EST2025-01-1714.0012.1017.000.00-5826.80%