New Zealand markets open in 9 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.20+1.18 (+0.90%)
As of 03:51PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001400002022-11-28 3:16PM EST2022-12-160.300.300.400.00-8001,16624.17%
PGR230120C001400002022-11-29 2:12PM EST2023-01-201.511.351.65+0.21+16.15%275623.44%
PGR230217C001400002022-11-28 3:00PM EST2023-02-172.352.202.850.00-234224.73%
PGR230519C001400002022-11-18 11:09AM EST2023-05-195.605.906.300.00-48927.23%
PGR240119C001400002022-11-23 1:12PM EST2024-01-1912.8012.4013.600.00-5932230.67%
PGR250117C001400002022-11-11 3:16PM EST2025-01-1714.5016.5021.500.00-829632.74%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120P001400002022-11-29 2:00PM EST2023-01-2010.9010.5011.80-9.95-47.72%1131.41%
PGR230217P001400002022-11-08 1:29PM EST2023-02-1713.9011.2012.800.00-183829.87%
PGR230519P001400002022-11-04 9:00AM EST2023-05-1916.9013.0015.400.00-2528.10%
PGR240119P001400002022-11-23 12:28PM EST2024-01-1918.1016.4019.700.00-94225.85%
PGR250117P001400002022-10-31 11:11AM EST2025-01-1721.9018.6023.400.00-2223.74%