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:150.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120C001500002022-12-01 10:03AM EST2023-01-200.250.000.500.00-355324.71%
PGR230217C001500002022-11-29 2:19PM EST2023-02-170.800.500.800.00-1922.36%
PGR230519C001500002022-12-02 10:29AM EST2023-05-192.751.653.40-0.20-6.78%5052625.56%
PGR240119C001500002022-11-30 1:19PM EST2024-01-198.807.9011.100.00-81531.11%
PGR250117C001500002022-11-10 10:46AM EST2025-01-1714.3013.0018.000.00-114131.70%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P001500002022-10-26 11:54AM EST2022-12-1627.6017.9019.100.00-1056.20%
PGR230120P001500002022-04-18 9:05AM EST2023-01-2041.0036.9040.800.00--0143.63%
PGR230217P001500002022-11-08 1:30PM EST2023-02-1722.4017.9019.800.00-693032.06%
PGR240119P001500002022-07-29 10:26AM EST2024-01-1936.8528.3031.500.00-2136.39%
PGR250117P001500002022-11-25 11:46AM EST2025-01-1726.7223.0028.000.00-1321.94%