New Zealand markets close in 54 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:120.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617C001200002022-05-23 3:46PM EDT2022-06-170.650.550.80+0.21+47.73%1611,81525.90%
PGR220715C001200002022-05-23 3:51PM EDT2022-07-151.601.301.80+0.35+28.00%27912025.27%
PGR220819C001200002022-05-23 3:56PM EDT2022-08-193.002.703.20+0.81+36.99%4691,28326.72%
PGR221118C001200002022-05-23 3:44PM EDT2022-11-185.405.105.80+1.40+35.00%56627.36%
PGR230120C001200002022-05-20 3:09PM EDT2023-01-205.505.706.800.00-1120426.31%
PGR240119C001200002022-04-07 10:27AM EDT2024-01-1915.359.2013.500.00-12528.20%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617P001200002022-05-17 3:28PM EDT2022-06-179.307.408.000.00--527.59%
PGR220819P001200002022-05-23 12:14PM EDT2022-08-199.609.4010.00-2.72-22.08%31025.45%
PGR221118P001200002022-05-04 3:15PM EDT2022-11-1811.2411.5012.100.00-5524.90%
PGR230120P001200002022-04-07 2:31PM EDT2023-01-2011.1015.0018.700.00-11939.59%
PGR240119P001200002021-11-18 12:35PM EDT2024-01-1936.0026.8030.500.00-1445.48%