New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed 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:145.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216C001450002022-11-30 9:30AM EST2022-12-160.120.000.500.00-11936.67%
PGR230120C001450002022-11-29 2:03PM EST2023-01-200.700.300.750.00-619822.10%
PGR230217C001450002022-12-02 10:29AM EST2023-02-171.350.901.400.00-364721.84%
PGR230519C001450002022-11-29 11:50AM EST2023-05-194.292.904.700.00-125225.85%
PGR240119C001450002022-11-25 9:30AM EST2024-01-1911.2410.6011.600.00-118129.21%
PGR250117C001450002022-11-11 10:50AM EST2025-01-1714.9015.0020.000.00-6512132.20%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001450002022-11-30 9:49AM EST2022-12-1614.5012.1013.200.00-1140.63%
PGR230120P001450002022-12-01 1:42PM EST2023-01-2014.9013.2014.600.00-5532.32%
PGR230217P001450002022-11-08 1:35PM EST2023-02-1717.7013.6015.200.00--7028.85%
PGR230519P001450002022-10-31 11:19AM EST2023-05-1919.6017.1018.800.00--830.69%