New Zealand markets open in 1 hour 48 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time 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:95.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120C000950002022-11-29 10:54AM EST2023-01-2035.0037.1038.400.00-111764.11%
PGR230519C000950002022-10-21 2:44PM EST2023-05-1930.4034.3036.900.00-15140.00%
PGR240119C000950002022-10-27 9:12AM EST2024-01-1938.3041.2043.600.00-118540.74%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221216P000950002022-11-25 12:31PM EST2022-12-160.050.000.200.00-1182.42%
PGR230120P000950002022-10-25 12:36PM EST2023-01-201.000.000.750.00-21,66453.32%
PGR230217P000950002022-11-22 12:01PM EST2023-02-170.650.300.950.00-102651.78%
PGR230519P000950002022-11-07 10:20AM EST2023-05-192.000.003.800.00-1453.02%
PGR240119P000950002022-11-21 10:34AM EST2024-01-194.102.654.400.00-23435.69%
PGR250117P000950002022-11-14 12:11AM EST2025-01-176.723.508.400.00--134.41%