New Zealand markets open in 7 hours 39 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.19+3.21 (+1.55%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621C001850002024-05-17 11:31AM EDT2024-06-2124.2823.8027.800.00-2446.63%
PGR240816C001850002024-05-17 1:51PM EDT2024-08-1627.3328.4029.100.00-35432.97%
PGR241018C001850002024-05-06 3:27PM EDT2024-10-1835.7530.2033.500.00-22236.01%
PGR241115C001850002024-04-29 3:02PM EDT2024-11-1531.1332.5034.000.00-22534.13%
PGR241220C001850002024-05-01 10:54AM EDT2024-12-2039.1034.2037.000.00-128436.88%
PGR250117C001850002024-05-13 3:26PM EDT2025-01-1739.8035.7038.000.00-938736.42%
PGR260116C001850002024-04-29 11:07AM EDT2026-01-1648.3547.6051.200.00-2837.06%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621P001850002024-05-20 3:53PM EDT2024-06-210.300.150.800.00-427532.35%
PGR240719P001850002024-05-17 10:49AM EDT2024-07-191.200.851.050.00-1125.42%
PGR240816P001850002024-05-20 3:08PM EDT2024-08-161.901.552.450.00-317927.48%
PGR241018P001850002024-05-20 10:17AM EDT2024-10-183.602.503.700.00-15524.61%
PGR241115P001850002024-05-20 11:28AM EDT2024-11-154.303.904.500.00-21024.57%
PGR241220P001850002024-04-30 3:16PM EDT2024-12-205.803.706.000.00-1625.65%
PGR250117P001850002024-05-20 3:20PM EDT2025-01-175.605.105.800.00-1511823.73%
PGR260116P001850002024-04-05 11:36AM EDT2026-01-1614.3011.1013.300.00-22223.57%