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:140.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001400002022-12-02 11:56AM EST2022-12-160.300.100.35-0.05-14.29%41,16624.27%
PGR230120C001400002022-12-02 1:13PM EST2023-01-201.351.201.65-0.16-10.60%9376622.44%
PGR230217C001400002022-12-01 1:11PM EST2023-02-172.802.102.850.00-1235223.58%
PGR230519C001400002022-12-01 3:19PM EST2023-05-195.205.706.600.00-79326.95%
PGR240119C001400002022-11-23 1:12PM EST2024-01-1912.8012.9014.200.00-5932230.77%
PGR250117C001400002022-11-11 3:16PM EST2025-01-1714.5017.0022.000.00-829632.56%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120P001400002022-11-29 2:00PM EST2023-01-2010.909.0010.400.00-1030.04%
PGR230217P001400002022-11-08 1:29PM EST2023-02-1713.909.4011.400.00-183828.38%
PGR230519P001400002022-11-04 9:00AM EST2023-05-1916.9011.2014.200.00-2527.29%
PGR240119P001400002022-11-30 3:32PM EST2024-01-1917.2016.7017.800.00-266823.87%
PGR250117P001400002022-10-31 11:11AM EST2025-01-1721.9019.0024.000.00-2225.45%