New Zealand markets open in 6 hours 35 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.52-1.28 (-0.60%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240517C002000002024-05-02 10:49AM EDT2024-05-1711.9011.7012.60-2.53-17.53%53,21134.45%
PGR240621C002000002024-05-01 1:16PM EDT2024-06-2116.7514.8015.300.00-142229.69%
PGR240816C002000002024-05-01 9:35AM EDT2024-08-1619.7018.2019.600.00-114630.93%
PGR241018C002000002024-04-22 9:59AM EDT2024-10-1826.2023.0023.500.00-11011831.81%
PGR241115C002000002024-05-01 1:29PM EDT2024-11-1526.6024.1025.000.00-21232.04%
PGR241220C002000002024-05-01 2:41PM EDT2024-12-2028.7026.3027.700.00-217933.78%
PGR250117C002000002024-04-30 3:55PM EDT2025-01-1727.0027.2028.100.00-170932.51%
PGR260116C002000002024-05-01 3:07PM EDT2026-01-1644.5441.1043.500.00-111335.79%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240517P002000002024-05-02 10:01AM EDT2024-05-170.950.901.05+0.17+21.79%131,82126.12%
PGR240621P002000002024-05-02 10:47AM EDT2024-06-212.972.702.90+0.60+25.32%7413322.64%
PGR240816P002000002024-05-01 11:35AM EDT2024-08-165.155.405.700.00-2034722.81%
PGR241018P002000002024-04-23 12:41PM EDT2024-10-186.807.407.700.00-313321.95%
PGR241220P002000002024-05-02 10:16AM EDT2024-12-209.209.209.50-0.80-8.00%11021.66%
PGR250117P002000002024-04-29 11:33AM EDT2025-01-1710.0010.1010.40-1.50-13.04%121221.82%
PGR260116P002000002024-04-05 11:40AM EDT2026-01-1619.2016.2018.200.00-4321.63%