UK markets closed

The Progressive Corporation (PGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
203.92+0.32 (+0.16%)
At close: 04:00PM EDT
204.40 +0.48 (+0.24%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621C002000002024-06-14 11:02AM EDT2024-06-215.105.007.20-0.30-5.56%56848.39%
PGR240719C002000002024-06-14 3:43PM EDT2024-07-1910.009.7010.10+0.80+8.70%83332.49%
PGR240816C002000002024-06-14 2:07PM EDT2024-08-1612.1711.9014.20+0.47+4.02%1615036.59%
PGR241018C002000002024-06-14 10:08AM EDT2024-10-1819.5015.2018.80+2.97+17.97%112135.62%
PGR241115C002000002024-06-12 3:43PM EDT2024-11-1517.3017.2020.200.00-11634.91%
PGR241220C002000002024-06-03 9:59AM EDT2024-12-2024.0819.4022.500.00-418235.51%
PGR250117C002000002024-05-30 11:54AM EDT2025-01-1722.3121.0023.300.00-165634.43%
PGR260116C002000002024-06-13 10:25AM EDT2026-01-1634.6034.7037.000.00-311534.73%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR240621P002000002024-06-14 3:49PM EDT2024-06-211.050.951.15-0.65-38.24%23570625.78%
PGR240719P002000002024-06-14 3:57PM EDT2024-07-195.004.805.30-0.40-7.41%7037128.84%
PGR240816P002000002024-06-14 3:15PM EDT2024-08-166.506.206.60-0.20-2.99%3859425.36%
PGR241018P002000002024-06-14 2:21PM EDT2024-10-189.309.009.400.00-831423.89%
PGR241115P002000002024-06-14 3:01PM EDT2024-11-1510.2010.0012.30-0.20-1.92%3719827.22%
PGR241220P002000002024-06-06 11:02AM EDT2024-12-208.2010.6013.300.00-61826.30%
PGR250117P002000002024-06-12 12:55PM EDT2025-01-1712.1011.8012.30+0.60+5.22%237322.91%
PGR260116P002000002024-06-10 10:46AM EDT2026-01-1617.2118.7022.500.00-2424.14%