New Zealand markets closed

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:115.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001150002022-10-26 9:07AM EST2022-12-1611.9815.9017.200.00-660.00%
PGR230120C001150002022-12-02 1:25PM EST2023-01-2017.7017.7018.60+0.19+1.09%192835.16%
PGR230217C001150002022-11-01 9:30AM EST2023-02-1717.900.0022.500.00-41151.90%
PGR230519C001150002022-11-18 11:07AM EST2023-05-1920.3021.2023.100.00-430437.27%
PGR240119C001150002022-12-01 11:57AM EST2024-01-1927.7027.0028.500.00-1118935.36%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001150002022-12-02 3:07PM EST2022-12-160.100.050.20-0.10-50.00%3580243.07%
PGR230120P001150002022-12-02 9:54AM EST2023-01-200.950.801.05-0.05-5.00%449234.77%
PGR230217P001150002022-12-02 12:14PM EST2023-02-172.001.402.35-0.05-2.44%129336.88%
PGR230519P001150002022-12-01 1:42PM EST2023-05-193.613.403.700.00-432530.38%
PGR240119P001150002022-11-23 12:00PM EST2024-01-198.106.908.100.00-117329.29%