Australia markets close in 4 hours 36 minutes

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.39-0.66 (-0.55%)
At close: 04:00PM EDT
119.71 +1.32 (+1.11%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221021C001100002022-09-22 10:16AM EDT110.0012.809.7010.200.00-3743.90%
PGR221021C001150002022-09-29 12:12PM EDT115.006.105.906.40-0.60-8.96%61739.42%
PGR221021C001200002022-09-29 3:31PM EDT120.003.203.003.40-0.50-13.51%667835.60%
PGR221021C001250002022-09-29 11:10AM EDT125.001.451.301.60-0.23-13.69%1125334.25%
PGR221021C001300002022-09-29 12:52PM EDT130.000.480.450.60-0.12-20.00%52,17032.72%
PGR221021C001350002022-09-29 3:13PM EDT135.000.240.100.35+0.03+14.29%997336.28%
PGR221021C001400002022-09-22 9:48AM EDT140.000.200.000.300.00-141542.29%
PGR221021C001450002022-09-22 1:36PM EDT145.000.060.000.000.00-2412.50%
PGR221021C001500002022-09-15 10:45AM EDT150.000.380.000.750.00--557.86%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR221021P000900002022-09-23 11:52AM EDT90.000.150.051.350.00-5578.71%
PGR221021P000950002022-09-23 11:52AM EDT95.000.250.001.500.00-2467.48%
PGR221021P001000002022-09-28 3:58PM EDT100.000.490.350.550.00-25893450.78%
PGR221021P001050002022-09-29 2:38PM EDT105.000.750.650.95-0.17-18.48%151646.34%
PGR221021P001100002022-09-29 3:22PM EDT110.001.451.251.55+0.25+20.83%8615940.92%
PGR221021P001150002022-09-29 3:32PM EDT115.002.502.502.80+0.25+11.11%1181,10837.50%
PGR221021P001200002022-09-29 3:36PM EDT120.004.504.604.90+0.30+7.14%2443634.66%
PGR221021P001250002022-09-28 3:58PM EDT125.007.607.608.200.00-471,35634.16%
PGR221021P001300002022-09-27 10:59AM EDT130.0010.6011.8012.600.00-222038.43%
PGR221021P001350002022-09-09 11:11AM EDT135.008.0016.2017.300.00-1243.12%
PGR221021P001400002022-09-14 3:53PM EDT140.0012.5221.0022.300.00-1151.32%
PGR221021P001450002022-08-29 10:15AM EDT145.0020.4125.8027.100.00-1054.39%