New Zealand markets open in 5 hours 30 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:125.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220819C001250002022-08-12 3:54PM EDT2022-08-190.370.300.45-0.03-7.50%1212,90424.76%
PGR220916C001250002022-08-12 11:02AM EDT2022-09-161.951.652.05-0.01-0.51%6954822.80%
PGR221118C001250002022-08-12 10:40AM EDT2022-11-184.564.505.10+0.06+1.33%165225.98%
PGR230120C001250002022-08-12 2:59PM EDT2023-01-206.405.907.20+1.40+28.00%1519526.79%
PGR240119C001250002022-08-03 11:02AM EDT2024-01-199.7013.2015.900.00-2429.76%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220819P001250002022-08-12 2:25PM EDT2022-08-193.903.304.10-0.10-2.50%64233.30%
PGR220916P001250002022-07-14 3:55PM EDT2022-09-1613.494.805.500.00--424.38%
PGR221118P001250002022-08-12 9:32AM EDT2022-11-187.807.107.70-2.00-20.41%215523.46%
PGR230120P001250002022-07-07 12:40PM EDT2023-01-2011.7011.4013.500.00--436.35%
PGR240119P001250002022-08-11 11:51AM EDT2024-01-1915.6014.1016.800.00-174325.78%