New Zealand markets open in 6 hours 45 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:130.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220819C001300002022-08-10 2:35PM EDT2022-08-190.050.000.150.00-736733.50%
PGR220916C001300002022-08-12 2:49PM EDT2022-09-160.600.350.80-0.05-7.69%41622.63%
PGR221118C001300002022-08-12 3:53PM EDT2022-11-182.902.753.30+0.12+4.32%141,09425.58%
PGR230120C001300002022-08-11 2:37PM EDT2023-01-204.253.604.800.00-539724.91%
PGR230217C001300002022-08-09 10:49AM EDT2023-02-174.864.306.000.00-1326.56%
PGR240119C001300002022-07-21 10:54AM EDT2024-01-196.6011.5013.300.00-16728.56%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220819P001300002022-07-12 11:32AM EDT2022-08-1912.009.2010.100.00--067.63%
PGR221118P001300002022-08-12 11:30AM EDT2022-11-1810.909.8011.00-2.95-21.30%1823.24%
PGR230120P001300002022-08-11 12:41PM EDT2023-01-2013.1011.9013.500.00-47126.45%