New Zealand markets open in 1 hour 9 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:130.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001300002022-12-02 3:53PM EST2022-12-163.903.604.30+0.06+1.56%6481729.07%
PGR230120C001300002022-12-02 10:19AM EST2023-01-204.925.606.00+0.02+0.41%501,07724.43%
PGR230217C001300002022-12-02 1:35PM EST2023-02-176.886.307.80-0.56-7.53%126427.08%
PGR230519C001300002022-12-02 2:16PM EST2023-05-1911.0611.0012.50+0.56+5.33%410531.68%
PGR240119C001300002022-11-09 10:27AM EST2024-01-1916.0017.5019.200.00-110132.36%
PGR250117C001300002022-10-25 9:58AM EST2025-01-1718.9021.5026.500.00--133.35%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001300002022-12-02 2:49PM EST2022-12-161.551.151.55-0.50-24.39%19281426.47%
PGR230120P001300002022-12-02 12:01PM EST2023-01-204.003.804.10-1.30-24.53%551527.72%
PGR230217P001300002022-12-02 11:57AM EST2023-02-175.504.705.70-0.90-14.06%7138828.83%
PGR230519P001300002022-11-28 3:28PM EST2023-05-199.306.609.600.00-14930.58%
PGR240119P001300002022-11-30 11:22AM EST2024-01-1913.5012.0012.800.00-613725.29%
PGR250117P001300002022-10-31 10:10AM EST2025-01-1717.0014.1018.900.00-1226.55%