New Zealand markets close in 1 hour 37 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:105.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617C001050002022-05-23 3:53PM EDT2022-06-178.748.509.10+1.24+16.53%177434.42%
PGR220715C001050002022-05-19 2:07PM EDT2022-07-158.549.4010.800.00--136.34%
PGR220819C001050002022-05-23 3:26PM EDT2022-08-1911.3111.0011.40+2.31+25.67%39831.40%
PGR221118C001050002022-05-19 3:49PM EDT2022-11-1812.7013.1014.600.00-2433.39%
PGR230120C001050002022-05-20 2:24PM EDT2023-01-2013.1013.9014.800.00-130129.30%
PGR240119C001050002022-05-02 3:20PM EDT2024-01-1918.4018.3022.300.00-1232.46%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617P001050002022-05-23 3:42PM EDT2022-06-170.900.801.00-0.50-35.71%1922,25232.42%
PGR220715P001050002022-05-23 3:32PM EDT2022-07-151.851.152.30-0.75-28.85%31132.40%
PGR220819P001050002022-05-23 11:28AM EDT2022-08-193.002.853.20-2.40-44.44%18830.04%
PGR221118P001050002022-05-23 2:07PM EDT2022-11-184.904.805.30-3.10-38.75%91228.64%
PGR230120P001050002022-05-06 2:31PM EDT2023-01-208.306.106.800.00-122329.15%