New Zealand markets open in 1 hour 58 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time 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:125.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001250002022-12-01 10:40AM EST2022-12-165.857.508.700.00-41,70539.53%
PGR230120C001250002022-11-28 3:56PM EST2023-01-208.089.209.600.00-280926.69%
PGR230217C001250002022-11-30 10:43AM EST2023-02-179.689.8011.400.00-218729.95%
PGR230519C001250002022-12-01 3:38PM EST2023-05-1913.8613.0015.900.00-2733.94%
PGR240119C001250002022-11-11 2:30PM EST2024-01-1917.3019.3022.500.00-21634.09%
PGR250117C001250002022-09-13 10:16AM EST2025-01-1725.1013.6017.900.00-202018.50%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001250002022-12-02 3:16PM EST2022-12-160.550.350.70-0.25-31.25%11840932.15%
PGR230120P001250002022-12-02 11:17AM EST2023-01-202.782.052.55+0.38+15.83%41,24729.60%
PGR230217P001250002022-12-02 3:48PM EST2023-02-173.673.403.90-0.83-18.44%4127130.01%
PGR230519P001250002022-12-01 3:38PM EST2023-05-196.805.106.800.00-36729.18%
PGR240119P001250002022-11-23 12:00PM EST2024-01-1911.3010.0010.900.00-218326.39%
PGR250117P001250002022-11-08 2:37PM EST2025-01-1714.0011.5016.000.00-5826.26%