New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.26+0.86 (+0.60%)
At close: 04:00PM EDT
140.39 -2.87 (-2.00%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor20 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR231020C001300002023-09-21 10:04AM EDT2023-10-2014.300.000.000.00-100.00%
PGR231117C001300002023-09-15 11:12AM EDT2023-11-1711.550.000.000.00-600.00%
PGR240119C001300002023-09-19 9:56AM EDT2024-01-1915.940.000.000.00-100.00%
PGR240216C001300002023-09-22 2:01PM EDT2024-02-1618.800.000.000.00-100.00%
PGR250117C001300002023-09-18 1:54PM EDT2025-01-1726.200.000.000.00-300.00%
Putsfor20 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR231020P001300002023-09-22 11:56AM EDT2023-10-200.670.000.000.00-106.25%
PGR231117P001300002023-09-21 3:06PM EDT2023-11-171.500.000.000.00-1806.25%
PGR240119P001300002023-09-22 11:35AM EDT2024-01-192.550.000.000.00-203.13%
PGR240216P001300002023-09-20 3:23PM EDT2024-02-163.300.000.000.00-303.13%
PGR250117P001300002023-08-23 9:50AM EDT2025-01-1713.407.208.500.00-14622.71%