New Zealand Markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.79-0.69 (-0.48%)
At close: 04:00PM EDT
145.20 +1.41 (+0.98%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor21 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230421C001400002023-03-30 1:59PM EDT2023-04-215.506.006.30-1.30-19.12%1022829.74%
PGR230519C001400002023-03-30 1:57PM EDT2023-05-197.478.008.30-1.12-13.04%11,55429.71%
PGR230818C001400002023-03-30 11:33AM EDT2023-08-1812.1012.4012.80+0.04+0.33%328030.73%
PGR240119C001400002023-03-09 11:56AM EDT2024-01-1918.6816.6019.000.00--46833.60%
PGR250117C001400002023-03-14 2:36PM EDT2025-01-1722.8525.1026.400.00--9332.40%
Putsfor21 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230421P001400002023-03-30 3:14PM EDT2023-04-212.151.952.20+0.15+7.50%8331327.34%
PGR230519P001400002023-03-30 1:58PM EDT2023-05-194.003.503.70+0.50+14.29%2584725.71%
PGR230818P001400002023-03-24 2:11PM EDT2023-08-189.206.306.600.00--17523.79%
PGR240119P001400002023-03-27 10:56AM EDT2024-01-1911.809.9011.400.00--22426.03%
PGR250117P001400002023-03-27 10:48AM EDT2025-01-1716.4012.7016.700.00--324.49%