Advertisement
Advertisement
U.S. Markets open in 8 hrs 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Progressive Corporation (PGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.75+0.49 (+0.45%)
At close: 04:00PM EST
109.75 0.00 (0.00%)
After hours: 07:16PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PGR220121C000350002021-12-16 3:28PM EST35.0069.4065.9070.500.00-11000.00%
PGR220121C000400002021-11-10 6:47AM EST40.0046.6253.9056.500.00-100.00%
PGR220121C000500002021-10-18 8:30AM EST50.0040.8138.4042.400.00-100.00%
PGR220121C000550002021-11-10 6:47AM EST55.0019.3039.3041.200.00--00.00%
PGR220121C000600002021-12-30 1:17PM EST60.0043.2840.7045.500.00-130.00%
PGR220121C000625002021-11-10 6:47AM EST62.5035.7432.2033.900.00-2300.00%
PGR220121C000650002021-12-16 3:28PM EST65.0038.6036.0040.500.00-22300.00%
PGR220121C000675002021-12-16 3:55PM EST67.5035.7033.1038.000.00-1800.00%
PGR220121C000700002021-12-16 3:28PM EST70.0033.5030.5035.000.00-21000.00%
PGR220121C000725002021-12-16 2:18PM EST72.5030.8628.2033.000.00-1210.00%
PGR220121C000750002021-12-22 10:43AM EST75.0026.0025.5029.300.00-120.00%
PGR220121C000775002021-11-10 6:47AM EST77.5014.5016.2019.200.00-260.00%
PGR220121C000800002021-12-17 10:29AM EST80.0021.4321.9024.700.00-61900.00%
PGR220121C000825002021-12-16 3:28PM EST82.5020.6018.2023.000.00-11000.00%
PGR220121C000850002021-12-17 10:14AM EST85.0016.3315.7020.300.00-220.00%
PGR220121C000875002021-12-17 11:34AM EST87.5014.0014.7018.000.00-21560.00%
PGR220121C000900002022-01-05 9:59AM EST90.0012.9512.5013.70+1.05+8.82%42520.00%
PGR220121C000925002021-12-21 1:32PM EST92.5010.009.9011.400.00-74640.00%
PGR220121C000950002022-01-04 10:07AM EST95.007.437.708.700.00-12250.00%
PGR220121C000975002021-12-29 1:51PM EST97.507.065.307.600.00-107910.00%
PGR220121C001000002022-01-05 2:28PM EST100.004.003.503.90+0.80+25.00%121,5510.00%
PGR220121C001050002022-01-05 3:45PM EST105.000.900.700.90+0.34+60.71%772,0360.00%
PGR220121C001100002022-01-05 2:13PM EST110.000.120.050.20+0.07+140.00%116266.74%
PGR220121C001150002021-12-16 11:10AM EST115.000.120.000.200.00-317935.16%
PGR220121C001200002021-12-07 1:57PM EST120.000.090.000.200.00-115256.84%
PGR220121C001250002021-11-17 9:30AM EST125.000.050.000.100.00-147159.77%
PGR220121C001300002021-10-18 8:35AM EST130.000.050.000.100.00-578374.61%
PGR220121C001350002021-11-05 2:50PM EST135.000.050.000.050.00-1012381.25%
PGR220121C001400002021-11-10 6:47AM EST140.000.400.000.350.00-112122.27%
PGR220121C001450002021-11-10 6:47AM EST145.000.100.000.050.00-211104.69%
PGR220121C001500002021-11-10 6:47AM EST150.000.090.000.050.00-1018115.63%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PGR220121P000350002021-12-28 10:11AM EST35.000.050.001.750.00-183666.02%
PGR220121P000400002021-11-10 6:47AM EST40.000.150.100.300.00-133458.59%
PGR220121P000450002021-11-10 6:47AM EST45.000.190.002.400.00-1107569.34%
PGR220121P000500002021-11-10 6:47AM EST50.000.280.150.350.00-3557376.95%
PGR220121P000550002021-11-10 6:47AM EST55.000.590.001.650.00-5072418.95%
PGR220121P000575002021-11-10 6:47AM EST57.502.000.200.750.00-366353.91%
PGR220121P000600002021-12-21 9:32AM EST60.000.050.001.750.00-660378.13%
PGR220121P000625002021-10-20 8:54AM EST62.500.370.101.050.00-2184325.78%
PGR220121P000650002021-11-22 2:15PM EST65.000.200.000.300.00-1283241.80%
PGR220121P000675002021-12-30 12:21PM EST67.500.050.001.750.00-1105315.04%
PGR220121P000700002022-01-03 12:18PM EST70.000.120.001.800.00-1196297.46%
PGR220121P000725002022-01-04 12:36PM EST72.500.110.000.150.00-1263178.13%
PGR220121P000750002022-01-04 9:30AM EST75.000.050.000.100.00-12,415156.25%
PGR220121P000775002021-12-27 10:43AM EST77.500.130.000.450.00-4739180.86%
PGR220121P000800002022-01-04 9:45AM EST80.000.120.050.150.00-1936145.70%
PGR220121P000825002022-01-04 3:58PM EST82.500.100.100.450.00-111519158.59%
PGR220121P000850002022-01-04 2:08PM EST85.000.150.000.750.00-41,159154.10%
PGR220121P000875002021-12-29 10:29AM EST87.500.150.050.750.00-2607141.80%
PGR220121P000900002022-01-04 3:51PM EST90.000.200.000.550.00-11,489117.48%
PGR220121P000925002022-01-04 11:22AM EST92.500.250.150.300.00-121,54199.80%
PGR220121P000950002022-01-05 12:29PM EST95.000.250.250.40-0.05-16.67%56,47694.53%
PGR220121P000975002022-01-05 1:10PM EST97.500.510.350.60-0.04-7.27%242189.45%
PGR220121P001000002022-01-05 3:40PM EST100.000.770.550.95-0.08-9.41%2263,28886.52%
PGR220121P001050002021-12-29 12:07PM EST105.002.252.803.400.00-663114.45%
PGR220121P001100002021-12-28 1:26PM EST110.006.406.609.700.00-1104175.10%
PGR220121P001150002021-11-29 2:13PM EST115.0022.2210.4011.600.00-153173.00%
PGR220121P001200002021-11-29 2:13PM EST120.0027.1815.4016.500.00-138208.98%
PGR220121P001250002021-10-20 8:30AM EST125.0033.9034.0038.200.00-1434576.81%
PGR220121P001300002021-10-20 8:30AM EST130.0038.6039.0043.500.00-12611.87%
PGR220121P001350002021-10-20 8:30AM EST135.0043.9044.0048.700.00--1643.46%
PGR220121P001400002021-11-10 6:47AM EST140.0049.0044.4049.000.00--2569.21%
PGR220121P001550002021-10-20 8:30AM EST155.0063.6064.0068.800.00-12744.43%
Advertisement
Advertisement