New Zealand markets open in 1 hour 9 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:120.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001200002022-12-01 10:40AM EST2022-12-1610.1512.3013.400.00-24749.85%
PGR230120C001200002022-12-01 9:30AM EST2023-01-2014.2213.0013.900.00-146630.35%
PGR230217C001200002022-11-22 1:46PM EST2023-02-1712.7913.5015.100.00-12231.26%
PGR230519C001200002022-11-21 3:32PM EST2023-05-1916.5016.5019.400.00-101635.72%
PGR240119C001200002022-11-18 11:24AM EST2024-01-1922.6023.8025.000.00-119533.95%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001200002022-12-02 3:48PM EST2022-12-160.340.200.45-0.01-2.86%348840.72%
PGR230120P001200002022-12-02 10:51AM EST2023-01-201.601.151.55-0.35-17.95%151,59531.65%
PGR230217P001200002022-12-02 9:30AM EST2023-02-173.022.403.00+0.16+5.59%2035333.52%
PGR230519P001200002022-11-23 2:05PM EST2023-05-195.604.105.200.00-228930.21%
PGR240119P001200002022-11-29 2:35PM EST2024-01-199.328.5010.100.00-511629.23%