New Zealand markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.22+2.21 (+1.07%)
At close: 04:00PM EDT
209.25 +0.03 (+0.01%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621C001950002024-05-17 2:08PM EDT2024-06-2115.6815.9017.20+0.43+2.82%61332.87%
PGR240816C001950002024-05-17 1:51PM EDT2024-08-1619.3319.7021.30-2.47-11.33%34432.25%
PGR241018C001950002024-04-29 3:04PM EDT2024-10-1822.7223.7026.300.00-4835.06%
PGR241115C001950002024-05-13 10:17AM EDT2024-11-1530.4024.1026.800.00-21933.17%
PGR241220C001950002024-05-01 1:31PM EDT2024-12-2032.1026.6028.000.00-1516232.41%
PGR250117C001950002024-05-16 12:04PM EDT2025-01-1725.9028.4029.100.00-729632.24%
PGR260116C001950002024-04-24 10:34AM EDT2026-01-1646.6541.8045.000.00-22536.30%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621P001950002024-05-17 2:00PM EDT2024-06-210.930.751.15-0.22-19.13%8510322.51%
PGR240816P001950002024-05-17 3:17PM EDT2024-08-163.203.103.30-0.80-20.00%2039721.39%
PGR241018P001950002024-05-17 1:49PM EDT2024-10-185.705.306.80-0.50-8.06%446024.21%
PGR241115P001950002024-05-17 1:05PM EDT2024-11-156.706.507.50+0.30+4.69%36223.63%
PGR241220P001950002024-05-17 11:58AM EDT2024-12-207.607.008.20-1.10-12.64%182222.87%
PGR250117P001950002024-05-17 1:45PM EDT2025-01-178.408.108.40-0.60-6.67%64021.86%
PGR260116P001950002024-05-16 12:18PM EDT2026-01-1617.4015.0017.800.00-2823.40%