New Zealand markets open in 4 hours 31 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
188.44-1.04 (-0.55%)
As of 11:29AM EST. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor15 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240315C001650002024-01-29 12:11PM EST2024-03-1516.6522.3026.100.00-114157.97%
PGR240517C001650002024-02-13 3:31PM EST2024-05-1721.5726.4028.200.00-831438.83%
PGR240816C001650002024-02-02 2:16PM EST2024-08-1624.5029.4032.500.00-52537.65%
PGR250117C001650002024-01-22 12:23PM EST2025-01-1724.5034.8039.500.00-125639.12%
PGR260116C001650002024-02-15 12:47PM EST2026-01-1646.6044.6049.000.00-31037.51%
Putsfor15 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240315P001650002024-02-20 3:46PM EST2024-03-150.100.000.350.00-210232.57%
PGR240419P001650002024-02-20 3:58PM EST2024-04-191.001.051.200.00-11128.30%
PGR240517P001650002024-02-20 12:10PM EST2024-05-171.901.602.050.00-179127.70%
PGR240816P001650002024-01-31 10:09AM EST2024-08-165.103.504.900.00-637827.52%
PGR241018P001650002024-02-14 3:00PM EST2024-10-184.404.405.00-0.80-15.38%12223.88%
PGR241115P001650002024-01-23 10:51AM EST2024-11-159.785.205.600.00-252523.85%
PGR250117P001650002024-02-16 3:49PM EST2025-01-177.006.507.200.00-1312724.36%
PGR260116P001650002024-01-08 3:20PM EST2026-01-1619.8811.9015.300.00-61226.19%