New Zealand markets open in 1 hour 10 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:110.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001100002022-11-14 11:07AM EST2022-12-1616.0322.1023.200.00-2152.54%
PGR230120C001100002022-11-28 2:38PM EST2023-01-2021.0422.5023.500.00-414842.07%
PGR230217C001100002022-11-18 3:56PM EST2023-02-1719.7022.6023.900.00-12437.00%
PGR230519C001100002022-12-02 2:16PM EST2023-05-1925.5324.6027.10+1.88+7.95%2439.40%
PGR240119C001100002022-10-21 2:40PM EST2024-01-1924.3027.1029.400.00-151730.63%
PGR250117C001100002022-11-14 12:11AM EST2025-01-1735.7834.5039.500.00--238.52%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001100002022-12-01 3:02PM EST2022-12-160.150.050.400.00-1138057.23%
PGR230120P001100002022-12-02 9:30AM EST2023-01-200.770.451.00+0.07+10.00%202,61542.21%
PGR230217P001100002022-11-30 12:33PM EST2023-02-171.700.951.500.00-124137.93%
PGR230519P001100002022-11-29 1:51PM EST2023-05-193.392.253.200.00-225433.70%
PGR240119P001100002022-12-01 10:45AM EST2024-01-196.704.507.200.00-51931.37%