New Zealand markets close in 1 hour 27 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.94+1.95 (+1.76%)
At close: 04:00PM EDT
112.45 -0.49 (-0.43%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221118C000950002022-03-21 1:37PM EDT2022-11-1820.8019.6023.200.00--142.20%
PGR230120C000950002022-05-19 9:49AM EDT2023-01-2020.0021.4022.200.00-312232.66%
PGR240119C000950002022-05-10 12:55PM EDT2024-01-1923.5024.7028.500.00-15134.28%
Putsfor17 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR220617P000950002022-05-23 11:04AM EDT2022-06-170.190.100.40-0.29-60.42%410645.46%
PGR220819P000950002022-05-17 1:53PM EDT2022-08-191.801.252.000.00-14639.20%
PGR221118P000950002022-05-20 3:00PM EDT2022-11-183.602.603.000.00-202132.37%
PGR230120P000950002022-04-13 12:53PM EDT2023-01-204.405.106.000.00-111138.92%
PGR240119P000950002022-05-23 10:30AM EDT2024-01-197.806.708.00-6.82-46.65%304028.93%