New Zealand markets open in 1 hour 11 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.51+1.25 (+0.95%)
At close: 04:00PM EST
132.62 +0.11 (+0.08%)
After hours: 06:26PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120C001000002022-10-20 12:07PM EST2023-01-2020.8028.2029.700.00-21110.00%
PGR230217C001000002022-10-26 10:00AM EST2023-02-1725.7031.6033.000.00--038.87%
PGR230519C001000002022-11-14 3:53PM EST2023-05-1927.3033.1036.100.00-1146.23%
PGR240119C001000002022-10-24 1:53PM EST2024-01-1932.7037.5039.700.00-85739.55%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001000002022-11-28 11:40AM EST2022-12-160.050.000.450.00-11580.96%
PGR230120P001000002022-11-25 9:30AM EST2023-01-200.570.150.500.00-389649.17%
PGR230217P001000002022-12-02 11:52AM EST2023-02-170.850.401.10-0.10-10.53%16547.12%
PGR230519P001000002022-11-22 3:05PM EST2023-05-192.101.301.850.00-820736.87%
PGR240119P001000002022-11-23 12:00PM EST2024-01-194.803.305.100.00--333.91%
PGR250117P001000002022-11-02 10:23AM EST2025-01-177.004.509.500.00--133.15%