PGR - The Progressive Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:145.00
Callsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230616C001450002023-06-09 2:10PM EDT2023-06-160.110.000.35+0.01+10.00%396552.10%
PGR230721C001450002023-06-09 10:48AM EDT2023-07-210.310.200.50+0.10+47.62%414623.29%
PGR230818C001450002023-06-09 1:10PM EDT2023-08-180.850.600.95+0.16+23.19%111,54421.77%
PGR231117C001450002023-06-06 2:11PM EDT2023-11-173.183.204.000.00-27225.82%
PGR240119C001450002023-06-07 10:38AM EDT2024-01-194.003.905.300.00-2033625.42%
PGR250117C001450002023-06-05 12:57PM EDT2025-01-1711.7910.0014.500.00-123929.96%
Putsfor16 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230616P001450002023-05-09 2:52PM EDT2023-06-169.5213.3016.300.00-2062.70%
PGR230721P001450002023-05-18 10:43AM EDT2023-07-2110.1013.7014.600.00-5523.29%
PGR230818P001450002023-05-17 10:56AM EDT2023-08-1811.4913.5014.600.00-135518.07%
PGR231117P001450002023-05-02 12:24PM EDT2023-11-1720.9016.9018.700.00-61027.78%
PGR240119P001450002023-05-11 12:26PM EDT2024-01-1916.6015.4017.800.00-113621.07%
PGR250117P001450002023-05-30 12:13PM EDT2025-01-1723.0017.0022.000.00-114919.88%