$284.29
0.000.00%
Pre-comercialización: 4:42 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
-
Bid113.3
Ask116.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid108.3
Ask111
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid103.3
Ask106
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid98.3
Ask101
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid93.3
Ask96
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid88.3
Ask91
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid83.4
Ask86
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid78.3
Ask81
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid73.3
Ask76.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid68.3
Ask71.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63.3
Ask66.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price55.65Mar 06, 2025
Change
00%
Bid58.3
Ask61.2
volume0
Intrest0
Strike
225
225
Last Price0.1Mar 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid53.3
Ask56.1
volume0
Intrest0
Strike
230
230
Last Price0.33Mar 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid50.8
Ask53.7
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask51.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.8
Ask48.7
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25.4Feb 13, 2025
Change
00%
Bid43.3
Ask46.2
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask43.7
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38.3
Ask41.2
volume0
Intrest0
Strike
245
245
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask1
volume0
Intrest15
Last Price30.43Mar 28, 2025
Change
00%
Bid35.6
Ask38.7
volume0
Intrest2
Strike
247.5
247.5
Last Price0.27Mar 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price34.41Apr 01, 2025
Change
00%
Bid33.3
Ask36.2
volume0
Intrest25
Strike
250
250
Last Price0.35Mar 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid30.8
Ask33.6
volume0
Intrest0
Strike
252.5
252.5
Last Price0.45Mar 31, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price28Mar 14, 2025
Change
00%
Bid28.4
Ask31.1
volume0
Intrest3
Strike
255
255
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest29
Last Price-
Change
-
Bid25.8
Ask28.5
volume0
Intrest0
Strike
257.5
257.5
Last Price0.52Mar 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price22.8Mar 31, 2025
Change
00%
Bid23.8
Ask26.1
volume0
Intrest36
Strike
260
260
Last Price0.51Mar 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Last Price12.45Mar 25, 2025
Change
00%
Bid20.9
Ask23.8
volume0
Intrest1
Strike
262.5
262.5
Last Price0.63Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Last Price11.56Mar 25, 2025
Change
00%
Bid18.6
Ask21.3
volume0
Intrest8
Strike
265
265
Last Price1.05Mar 26, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest30
Last Price8Mar 19, 2025
Change
00%
Bid15.9
Ask18.8
volume0
Intrest8
Strike
267.5
267.5
Last Price0.24Mar 31, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest16
Last Price14.2Mar 31, 2025
Change
00%
Bid13.9
Ask16.5
volume0
Intrest14
Strike
270
270
Last Price0.25Apr 01, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest28
Last Price10.28Apr 01, 2025
Change
00%
Bid11.1
Ask13.3
volume0
Intrest15
Strike
272.5
272.5
Last Price0.25Apr 01, 2025
Change
00%
Bid0.1
Ask1.4
volume0
Intrest31
Last Price10.35Apr 01, 2025
Change
00%
Bid9.4
Ask11.1
volume0
Intrest216
Strike
275
275
Last Price0.4Apr 01, 2025
Change
00%
Bid0.05
Ask0.85
volume0
Intrest27
Last Price7Mar 31, 2025
Change
00%
Bid7.1
Ask8.5
volume0
Intrest96
Strike
277.5
277.5
Last Price0.6Apr 01, 2025
Change
00%
Bid0.55
Ask1.95
volume0
Intrest34
Last Price6.13Apr 01, 2025
Change
00%
Bid5.2
Ask6.2
volume0
Intrest308
Strike
280
280
Last Price1.05Apr 01, 2025
Change
00%
Bid1.05
Ask3.2
volume0
Intrest86
Last Price3.8Apr 01, 2025
Change
00%
Bid3.6
Ask4.8
volume0
Intrest283
Strike
282.5
282.5
Last Price1.4Apr 01, 2025
Change
00%
Bid1.55
Ask3.2
volume0
Intrest11
Last Price2.85Apr 01, 2025
Change
00%
Bid2.4
Ask3
volume0
Intrest101
Strike
285
285
Last Price2.6Apr 01, 2025
Change
00%
Bid2.9
Ask4.2
volume0
Intrest5
Last Price1.65Apr 01, 2025
Change
00%
Bid1.1
Ask2.55
volume0
Intrest170
Strike
287.5
287.5
Last Price4.1Apr 01, 2025
Change
00%
Bid4.3
Ask5.4
volume0
Intrest3
Last Price0.75Apr 01, 2025
Change
00%
Bid0.5
Ask0.9
volume0
Intrest672
Strike
290
290
Last Price6.8Apr 01, 2025
Change
00%
Bid4.8
Ask7.2
volume0
Intrest14
Last Price0.4Apr 01, 2025
Change
00%
Bid0.1
Ask0.55
volume0
Intrest21
Strike
292.5
292.5
Last Price9.5Mar 18, 2025
Change
00%
Bid7.2
Ask9.4
volume0
Intrest0
Last Price0.13Apr 01, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest36
Strike
295
295
Last Price22.84Mar 19, 2025
Change
00%
Bid9
Ask12.3
volume0
Intrest26
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid11.6
Ask14.3
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Strike
300
300
Last Price-
Change
-
Bid13.9
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid16.4
Ask19.3
volume0
Intrest0
Last Price0.72Mar 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
305
305
Last Price-
Change
-
Bid18.9
Ask21.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid21.4
Ask24.4
volume0
Intrest0
Last Price0.59Mar 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
310
310
Last Price-
Change
-
Bid23.9
Ask26.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid26.4
Ask29.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid28.9
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid31.4
Ask34.3
volume0
Intrest0
Last Price0.25Mar 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid33.9
Ask36.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid36.5
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid38.9
Ask41.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid44
Ask46.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid49
Ask51.8
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid54.2
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid59.1
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid64.3
Ask66.8
volume0
Intrest0