New Zealand markets close in 13 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.57+0.48 (+0.37%)
At close: 01:00PM EST
131.60 +0.03 (+0.02%)
After hours: 03:00PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120C001500002022-11-22 11:07AM EST2023-01-200.450.250.500.00-155324.56%
PGR230217C001500002022-11-25 11:58AM EST2023-02-170.650.600.95-0.54-45.38%3623.73%
PGR230519C001500002022-11-22 3:04PM EST2023-05-192.952.553.200.00-2752625.34%
PGR240119C001500002022-11-18 10:42AM EST2024-01-198.707.3010.700.00-71030.91%
PGR250117C001500002022-11-10 10:46AM EST2025-01-1714.3013.0017.000.00-114130.88%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001500002022-10-26 11:54AM EST2022-12-1627.6017.9019.100.00-1044.68%
PGR230120P001500002022-04-18 9:05AM EST2023-01-2041.0036.9040.800.00--0134.52%
PGR230217P001500002022-11-08 1:30PM EST2023-02-1722.4018.7020.800.00-693032.51%
PGR240119P001500002022-07-29 10:26AM EST2024-01-1936.8528.3031.500.00-2135.24%
PGR250117P001500002022-11-25 11:46AM EST2025-01-1726.7224.1028.40-1.78-6.25%1221.66%