New Zealand markets open in 9 hours 35 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.98+1.63 (+1.20%)
At close: 04:00PM EST
137.58 -0.40 (-0.29%)
After hours: 06:26PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217C001300002023-02-01 3:20PM EST2023-02-179.400.000.000.00-800.00%
PGR230317C001300002023-01-30 3:58PM EST2023-03-178.100.000.000.00-300.00%
PGR230519C001300002023-02-01 2:31PM EST2023-05-1912.390.000.000.00-2800.00%
PGR230818C001300002023-02-01 3:53PM EST2023-08-1815.900.000.000.00-100.00%
PGR240119C001300002023-01-24 3:55PM EST2024-01-1913.420.000.000.00-600.00%
PGR250117C001300002022-10-25 9:58AM EST2025-01-1718.9021.5026.500.00--129.98%
Putsfor17 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230217P001300002023-02-01 3:50PM EST2023-02-170.500.000.000.00-4306.25%
PGR230317P001300002023-02-01 10:48AM EST2023-03-171.700.000.000.00-603.13%
PGR230519P001300002023-02-01 3:52PM EST2023-05-193.100.000.000.00-4803.13%
PGR230818P001300002023-02-01 1:23PM EST2023-08-185.000.000.000.00-8701.56%
PGR240119P001300002023-01-31 3:42PM EST2024-01-198.200.000.000.00-501.56%
PGR250117P001300002022-10-31 10:10AM EST2025-01-1717.0014.1018.900.00-1230.53%