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:135.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001350002022-12-02 3:30PM EST2022-12-161.281.001.50-0.02-1.54%19398125.37%
PGR230120C001350002022-12-02 2:58PM EST2023-01-203.202.903.20+0.45+16.36%1671,46822.39%
PGR230217C001350002022-12-02 9:30AM EST2023-02-174.004.004.80-0.43-9.71%276524.50%
PGR230519C001350002022-12-02 3:54PM EST2023-05-198.406.7010.10+0.05+0.60%31631.36%
PGR240119C001350002022-11-11 2:08PM EST2024-01-1913.6015.1016.500.00-1119231.38%
PGR250117C001350002022-11-11 10:20AM EST2025-01-1720.4019.5024.500.00-13033.38%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001350002022-12-02 2:29PM EST2022-12-164.003.304.00-0.90-18.37%432925.48%
PGR230120P001350002022-12-02 10:59AM EST2023-01-207.305.306.60-0.17-2.28%130527.21%
PGR230217P001350002022-12-02 2:33PM EST2023-02-177.606.908.10-1.80-19.15%33027.88%
PGR230519P001350002022-11-30 3:40PM EST2023-05-1910.508.8010.600.00-12425.81%
PGR240119P001350002022-11-30 1:06PM EST2024-01-1915.7014.2015.100.00-105524.46%
PGR250117P001350002022-11-10 3:58PM EST2025-01-1719.5015.5020.500.00-15124.87%