New Zealand markets close in 58 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.94+1.95 (+1.76%)
At close: 04:00PM EDT
112.45 -0.49 (-0.43%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617C001000002022-05-23 3:53PM EDT2022-06-1713.2412.8013.80+2.47+22.93%1743.14%
PGR220819C001000002022-05-03 12:16PM EDT2022-08-1916.1014.6015.600.00-41535.55%
PGR221118C001000002022-05-19 11:36AM EDT2022-11-1815.5416.7017.900.00-1234.22%
PGR230120C001000002022-05-10 11:41AM EDT2023-01-2016.600.000.000.00-21340.00%
PGR240119C001000002022-05-12 9:33AM EDT2024-01-1920.0021.8024.500.00-34431.79%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617P001000002022-05-23 3:35PM EDT2022-06-170.420.400.60-0.48-53.33%1238838.67%
PGR220715P001000002022-05-23 11:27AM EDT2022-07-151.881.051.70-0.12-6.00%1237.84%
PGR220819P001000002022-05-17 1:45PM EDT2022-08-192.701.902.150.00-26432.36%
PGR221118P001000002022-05-23 2:07PM EDT2022-11-183.603.503.90-1.20-25.00%227030.07%
PGR230120P001000002022-05-23 11:44AM EDT2023-01-204.904.405.10-1.90-27.94%123329.91%