New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
206.82+0.67 (+0.33%)
At close: 04:00PM EDT
206.51 -0.31 (-0.15%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240517C001450002024-01-25 3:33PM EDT2024-05-1735.0046.0050.800.00-180.00%
PGR240816C001450002024-01-26 4:57PM EDT2024-08-1640.0048.5053.100.00-110.00%
PGR250117C001450002024-03-11 12:46PM EDT2025-01-1760.0067.2072.000.00-924351.76%
PGR260116C001450002024-02-08 10:32AM EDT2026-01-1655.0067.3071.400.00-11033.72%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240419P001450002024-03-26 10:08AM EDT2024-04-190.050.001.350.00-1185.50%
PGR240517P001450002024-02-20 3:22PM EDT2024-05-170.740.152.350.00-217664.62%
PGR240816P001450002024-02-15 10:30AM EDT2024-08-161.550.003.100.00-21348.79%
PGR241018P001450002024-01-29 12:32PM EDT2024-10-182.851.652.200.00-3336.82%
PGR241115P001450002024-03-25 9:30AM EDT2024-11-151.500.351.950.00-1333.44%
PGR250117P001450002024-02-21 11:28AM EDT2025-01-173.701.503.000.00-18733.41%
PGR260116P001450002023-12-29 12:44PM EDT2026-01-1613.307.3011.100.00-11236.01%