$240.28
-7.25-2.93%
al cierre: -
$240.28
00.00%
After hour: 5:09 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
-
Bid148.2
Ask153
volume0
Intrest0
Strike
90
90
Last Price0.2Feb 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid143
Ask147.7
volume0
Intrest0
Strike
95
95
Last Price0.3May 20, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Last Price146.5Nov 01, 2024
Change
00%
Bid138
Ask142.8
volume0
Intrest1
Strike
100
100
Last Price0.18Oct 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest102
Last Price-
Change
-
Bid133
Ask137.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid128
Ask132.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid123
Ask127.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid118
Ask122.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price89.35Jun 20, 2024
Change
00%
Bid113.1
Ask117.9
volume0
Intrest1
Strike
125
125
Last Price2.6Jan 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price79.9Apr 11, 2024
Change
00%
Bid108.5
Ask113
volume0
Intrest1
Strike
130
130
Last Price0.6Jun 20, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price68.87Mar 08, 2024
Change
00%
Bid103.2
Ask108
volume0
Intrest1
Strike
135
135
Last Price0.7Jun 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid98.1
Ask103
volume0
Intrest0
Strike
140
140
Last Price0.8Jun 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid93.1
Ask97.8
volume0
Intrest0
Strike
145
145
Last Price1.7Sep 03, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price106.18Oct 02, 2024
Change
00%
Bid88
Ask92.9
volume0
Intrest1
Strike
150
150
Last Price0.05Oct 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Last Price61.6Apr 25, 2024
Change
00%
Bid83.2
Ask88
volume0
Intrest1
Strike
155
155
Last Price2.65Mar 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price91Dec 16, 2024
Change
00%
Bid78.3
Ask83
volume0
Intrest22
Strike
160
160
Last Price0.85Aug 15, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price52.78Apr 18, 2024
Change
00%
Bid73.1
Ask78
volume0
Intrest1
Strike
165
165
Last Price1.9Aug 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid68.1
Ask73
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price79.6Nov 19, 2024
Change
00%
Bid63.3
Ask67.9
volume0
Intrest51
Strike
175
175
Last Price3.5May 15, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest60
Last Price40.3Jul 12, 2024
Change
00%
Bid58
Ask62.9
volume0
Intrest152
Strike
180
180
Last Price0.5Oct 15, 2024
Change
00%
Bid-
Ask2
volume0
Intrest26
Last Price69.23Sep 30, 2024
Change
00%
Bid53.3
Ask58
volume0
Intrest284
Strike
185
185
Last Price0.11Dec 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price63.1Dec 13, 2024
Change
00%
Bid48.5
Ask53
volume0
Intrest222
Strike
190
190
Last Price0.65Nov 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price48.52Dec 11, 2024
Change
00%
Bid43.4
Ask48
volume0
Intrest150
Strike
195
195
Last Price0.75Oct 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest37
Last Price44.7Dec 18, 2024
Change
1.12.52%
Bid38
Ask42.7
volume10
Intrest174
Strike
200
200
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest422
Last Price52.9Nov 14, 2024
Change
00%
Bid33.5
Ask38
volume0
Intrest16
Strike
205
205
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Last Price34.3Dec 18, 2024
Change
18.635.16%
Bid28.3
Ask33
volume5
Intrest123
Strike
210
210
Last Price0.02Dec 18, 2024
Change
0.0360%
Bid-
Ask0.7
volume1
Intrest165
Last Price39.4Oct 09, 2024
Change
00%
Bid23.5
Ask28
volume0
Intrest11
Strike
215
215
Last Price1.8Nov 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest26
Last Price30.9Dec 16, 2024
Change
00%
Bid18.7
Ask23
volume0
Intrest111
Strike
220
220
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price36.4Dec 04, 2024
Change
00%
Bid14.4
Ask18
volume0
Intrest33
Strike
225
225
Last Price0.37Dec 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest40
Last Price14.6Dec 18, 2024
Change
6.2630.01%
Bid9.9
Ask12.9
volume5
Intrest207
Strike
230
230
Last Price0.09Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest365
Last Price35.9Nov 26, 2024
Change
00%
Bid6.9
Ask10.5
volume0
Intrest1
Strike
232.5
232.5
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest83
Last Price18.95Dec 13, 2024
Change
00%
Bid5.2
Ask7.8
volume0
Intrest46
Strike
235
235
Last Price0.08Dec 18, 2024
Change
0.0220%
Bid-
Ask1.95
volume10
Intrest179
Last Price15.67Dec 13, 2024
Change
00%
Bid3.5
Ask6
volume0
Intrest3
Strike
237.5
237.5
Last Price0.28Dec 18, 2024
Change
0.564.1%
Bid-
Ask2.5
volume1
Intrest28
Last Price3.75Dec 18, 2024
Change
4.3553.7%
Bid0.85
Ask4.1
volume2
Intrest289
Strike
240
240
Last Price1.8Dec 18, 2024
Change
1.5500%
Bid0.7
Ask4.1
volume20
Intrest350
Last Price2.2Dec 18, 2024
Change
7.376.84%
Bid0.35
Ask3.5
volume3
Intrest6
Strike
242.5
242.5
Last Price1.33Dec 18, 2024
Change
0.6390%
Bid2.55
Ask5
volume12
Intrest89
Last Price1.5Dec 18, 2024
Change
2.461.54%
Bid-
Ask1.9
volume12
Intrest57
Strike
245
245
Last Price1.65Dec 18, 2024
Change
0.432%
Bid4
Ask5.8
volume20
Intrest271
Last Price0.71Dec 18, 2024
Change
1.8972.69%
Bid-
Ask2.45
volume9
Intrest13
Strike
247.5
247.5
Last Price6.17Dec 18, 2024
Change
4.2213.2%
Bid6.4
Ask8.4
volume10
Intrest432
Last Price0.3Dec 18, 2024
Change
1.1979.87%
Bid-
Ask0.95
volume13
Intrest255
Strike
250
250
Last Price8.42Dec 18, 2024
Change
4.87137.18%
Bid8.1
Ask11
volume5
Intrest477
Last Price0.2Dec 18, 2024
Change
0.571.43%
Bid-
Ask1.45
volume121
Intrest201
Strike
252.5
252.5
Last Price8.83Dec 18, 2024
Change
3.4363.52%
Bid10
Ask13.1
volume18
Intrest57
Last Price0.08Dec 18, 2024
Change
0.2777.14%
Bid-
Ask0.8
volume6
Intrest307
Strike
255
255
Last Price11.8Dec 18, 2024
Change
6.1107.02%
Bid12.9
Ask15.9
volume5
Intrest219
Last Price0.1Dec 18, 2024
Change
0.1152.38%
Bid-
Ask0.25
volume6
Intrest89
Strike
257.5
257.5
Last Price9.84Dec 17, 2024
Change
00%
Bid15
Ask18.4
volume0
Intrest111
Last Price0.01Dec 18, 2024
Change
0.0990%
Bid-
Ask0.05
volume30
Intrest376
Strike
260
260
Last Price16.1Dec 18, 2024
Change
3.7830.68%
Bid17.5
Ask21.7
volume1
Intrest218
Last Price0.37Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest53
Strike
262.5
262.5
Last Price14.4Dec 17, 2024
Change
00%
Bid20
Ask24.5
volume0
Intrest61
Last Price0.75Dec 18, 2024
Change
0.65650%
Bid-
Ask0.7
volume1
Intrest267
Strike
265
265
Last Price12.22Dec 13, 2024
Change
00%
Bid22.5
Ask25.9
volume0
Intrest26
Last Price0.35Dec 18, 2024
Change
0.25250%
Bid-
Ask0.2
volume2
Intrest84
Strike
267.5
267.5
Last Price20.3Dec 09, 2024
Change
00%
Bid25
Ask29.3
volume0
Intrest3
Last Price0.43Dec 18, 2024
Change
0.2233.85%
Bid-
Ask0.55
volume1
Intrest290
Strike
270
270
Last Price25.55Dec 18, 2024
Change
1.435.3%
Bid27.5
Ask32.2
volume1
Intrest1
Last Price0.45Dec 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Strike
272.5
272.5
Last Price-
Change
-
Bid30
Ask34.2
volume0
Intrest0
Last Price0.08Dec 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest230
Strike
275
275
Last Price9Dec 02, 2024
Change
00%
Bid32.5
Ask36.5
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest44
Strike
277.5
277.5
Last Price-
Change
-
Bid35
Ask39.6
volume0
Intrest0
Last Price0.38Dec 18, 2024
Change
0.28280%
Bid-
Ask0.5
volume1
Intrest207
Strike
280
280
Last Price24.8Sep 20, 2024
Change
00%
Bid37.5
Ask41.5
volume0
Intrest0
Last Price0.33Dec 09, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest3
Strike
282.5
282.5
Last Price-
Change
-
Bid40
Ask43.2
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest24
Strike
285
285
Last Price-
Change
-
Bid42.5
Ask47.4
volume0
Intrest0
Last Price0.55Dec 03, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
287.5
287.5
Last Price-
Change
-
Bid45
Ask49.4
volume0
Intrest0
Last Price0.56Dec 06, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1002
Strike
290
290
Last Price-
Change
-
Bid47.5
Ask52.1
volume0
Intrest0
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
295
295
Last Price-
Change
-
Bid52.5
Ask56.4
volume0
Intrest0
Last Price0.3Nov 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Strike
300
300
Last Price-
Change
-
Bid57.5
Ask61.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid62.5
Ask66.2
volume0
Intrest0
Last Price0.6Oct 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid67.5
Ask70.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid72.5
Ask76
volume0
Intrest0
Last Price1.15Jun 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid77.5
Ask81.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid82.5
Ask86.7
volume0
Intrest0
Last Price0.3Oct 03, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
330
330
Last Price-
Change
-
Bid87.5
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid92.5
Ask96.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid97.5
Ask101.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid102.5
Ask106.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid107.5
Ask112
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid112.5
Ask116.2
volume0
Intrest0