$265.01
-0.18-0.07%
al cierre: -
$265.50
0.490.18%
After hour: 6:14 PM EDT
Comments
Loading...
Progressive (NYSE:PGR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Progressive a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Progressive..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid92.9
Ask96.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price95Apr 08, 2025
Change
00%
Bid88.1
Ask91.4
volume0
Intrest6
Strike
175
175
Last Price0.45Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid83
Ask86.4
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid78.1
Ask81.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid72.9
Ask76.4
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask71.3
volume0
Intrest0
Strike
195
195
Last Price1.05Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid62.9
Ask66.4
volume0
Intrest0
Strike
200
200
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid57.9
Ask61.4
volume0
Intrest0
Strike
205
205
Last Price0.75Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid52.9
Ask56.4
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price63.5Apr 14, 2025
Change
00%
Bid48
Ask51.4
volume0
Intrest2
Strike
215
215
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Last Price-
Change
-
Bid43
Ask46.3
volume0
Intrest0
Strike
220
220
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price-
Change
-
Bid37.9
Ask41.3
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price62.2Mar 17, 2025
Change
00%
Bid32.9
Ask36.4
volume0
Intrest1
Strike
230
230
Last Price0.27Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price20.8Apr 21, 2025
Change
00%
Bid27.9
Ask31.4
volume0
Intrest10
Strike
235
235
Last Price1.4Apr 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest23
Last Price-
Change
-
Bid22.9
Ask26.4
volume0
Intrest0
Strike
240
240
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest330
Last Price11.1Apr 21, 2025
Change
00%
Bid18
Ask20.9
volume0
Intrest10
Strike
245
245
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price9.8Apr 21, 2025
Change
00%
Bid15.4
Ask18.9
volume0
Intrest2
Strike
247.5
247.5
Last Price0.28Apr 24, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest13
Last Price10.5Apr 22, 2025
Change
00%
Bid12.9
Ask16.1
volume0
Intrest22
Strike
250
250
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume6
Intrest198
Last Price13Apr 22, 2025
Change
00%
Bid10.6
Ask13.6
volume0
Intrest3
Strike
252.5
252.5
Last Price0.4Apr 22, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest46
Last Price8.9Apr 25, 2025
Change
1.8717.36%
Bid8
Ask11.4
volume1
Intrest4
Strike
255
255
Last Price0.13Apr 25, 2025
Change
0.0318.75%
Bid-
Ask0.5
volume5
Intrest62
Last Price7.88Apr 23, 2025
Change
00%
Bid5.9
Ask8.7
volume0
Intrest6
Strike
257.5
257.5
Last Price0.2Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price4.3Apr 25, 2025
Change
1.8630.19%
Bid3.7
Ask6.3
volume3
Intrest11
Strike
260
260
Last Price0.05Apr 25, 2025
Change
0.692.31%
Bid-
Ask0.05
volume60
Intrest68
Last Price1.75Apr 25, 2025
Change
2.3457.21%
Bid0.8
Ask3.5
volume8
Intrest11
Strike
262.5
262.5
Last Price0.05Apr 25, 2025
Change
0.9595%
Bid-
Ask1.3
volume16
Intrest43
Last Price0.25Apr 25, 2025
Change
1.6987.11%
Bid-
Ask0.9
volume23
Intrest53
Strike
265
265
Last Price1.12Apr 25, 2025
Change
0.2820%
Bid-
Ask1.3
volume61
Intrest90
Last Price0.15Apr 25, 2025
Change
0.3670.59%
Bid-
Ask0.05
volume3
Intrest17
Strike
267.5
267.5
Last Price3Apr 25, 2025
Change
1.228.57%
Bid1.2
Ask4.1
volume4
Intrest31
Last Price0.1Apr 25, 2025
Change
0.375%
Bid-
Ask0.1
volume2
Intrest30
Strike
270
270
Last Price5.6Apr 25, 2025
Change
00%
Bid3.6
Ask6.5
volume12
Intrest22
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest7
Strike
272.5
272.5
Last Price6.2Apr 17, 2025
Change
00%
Bid6.3
Ask8.9
volume0
Intrest9
Last Price0.02Apr 25, 2025
Change
0.0880%
Bid-
Ask0.05
volume1
Intrest31
Strike
275
275
Last Price11.45Apr 25, 2025
Change
0.272.3%
Bid8
Ask11.5
volume5
Intrest15
Last Price0.18Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest38
Strike
277.5
277.5
Last Price20.45Apr 21, 2025
Change
00%
Bid11.3
Ask14
volume0
Intrest19
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest217
Strike
280
280
Last Price16.85Apr 24, 2025
Change
00%
Bid13.6
Ask16.9
volume0
Intrest1
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest9
Strike
282.5
282.5
Last Price4.73Apr 16, 2025
Change
00%
Bid16.5
Ask19.6
volume0
Intrest1
Last Price0.55Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest86
Strike
285
285
Last Price21.3Apr 25, 2025
Change
8.227.8%
Bid18.6
Ask21.9
volume1
Intrest1
Last Price0.22Apr 17, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest22
Strike
287.5
287.5
Last Price20.3Apr 17, 2025
Change
00%
Bid21.1
Ask23.9
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest752
Strike
290
290
Last Price30Apr 21, 2025
Change
00%
Bid23.6
Ask26.2
volume0
Intrest1
Last Price0.13Apr 17, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest5
Strike
292.5
292.5
Last Price-
Change
-
Bid26
Ask29.6
volume0
Intrest0
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest332
Strike
295
295
Last Price25.3Apr 04, 2025
Change
00%
Bid28.5
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid30.8
Ask34.6
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
300
300
Last Price24.37Apr 16, 2025
Change
00%
Bid33.5
Ask36.2
volume0
Intrest0
Last Price0.85Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
305
305
Last Price-
Change
-
Bid38.5
Ask42.1
volume0
Intrest0
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
310
310
Last Price-
Change
-
Bid43.5
Ask47.1
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid48.5
Ask52
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest12
Strike
320
320
Last Price61.2Apr 07, 2025
Change
00%
Bid53.5
Ask57.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
325
325
Last Price42.4Mar 10, 2025
Change
00%
Bid58.6
Ask62.1
volume0
Intrest0
Last Price0.3Mar 21, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid63.5
Ask67.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid68.5
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid73.6
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid78.6
Ask82.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid83.6
Ask87.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid88.6
Ask92.1
volume0
Intrest0