New Zealand markets close in 56 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:110.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617C001100002022-05-23 3:40PM EDT2022-06-174.904.805.10+1.51+44.54%2416229.49%
PGR220819C001100002022-05-23 3:59PM EDT2022-08-197.697.407.90+1.44+23.04%14452228.97%
PGR221118C001100002022-05-20 10:34AM EDT2022-11-188.769.8010.600.00-2629.11%
PGR230120C001100002022-05-23 1:07PM EDT2023-01-2011.5010.9011.80+1.10+10.58%727528.40%
PGR240119C001100002022-05-02 2:52PM EDT2024-01-1915.5016.0018.300.00-1029.46%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617P001100002022-05-23 1:30PM EDT2022-06-171.921.802.15-1.68-46.67%6036129.41%
PGR220715P001100002022-05-23 3:52PM EDT2022-07-153.502.903.60-0.77-18.03%31129.13%
PGR220819P001100002022-05-23 11:28AM EDT2022-08-194.404.504.70-1.10-20.00%26027.77%
PGR221118P001100002022-04-18 9:30AM EDT2022-11-188.000.000.000.00--10.78%
PGR230120P001100002022-05-06 10:03AM EDT2023-01-2010.108.008.800.00-87728.25%
PGR240119P001100002022-03-18 11:41AM EDT2024-01-1914.5510.7015.000.00-60028.86%