$286.03
4.881.74%
al cierre: -
$285.94
-0.09-0.03%
After hour: 4:50 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 Price148.1Feb 24, 2025
Change
00%
Bid159.6
Ask162.8
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid153.9
Ask157.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid148.9
Ask153.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid143.9
Ask148
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid138.9
Ask143.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid133.9
Ask138.1
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price101.5Apr 07, 2025
Change
00%
Bid128.9
Ask132.8
volume0
Intrest4
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price114.7Apr 10, 2025
Change
00%
Bid123.9
Ask127.7
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price77.7Jan 07, 2025
Change
00%
Bid118.9
Ask123.1
volume0
Intrest0
Strike
165
165
Last Price1.25Dec 20, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest10
Last Price87.28Oct 16, 2024
Change
00%
Bid113.9
Ask118.1
volume0
Intrest0
Strike
170
170
Last Price0.95Dec 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price85.5Oct 16, 2024
Change
00%
Bid108.9
Ask113
volume0
Intrest0
Strike
175
175
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price80.9Oct 16, 2024
Change
00%
Bid104.6
Ask107.8
volume0
Intrest2
Strike
180
180
Last Price1.15Dec 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price55.8Jan 13, 2025
Change
00%
Bid98.9
Ask102.8
volume0
Intrest4
Strike
185
185
Last Price2.35Dec 20, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest21
Last Price71.4Sep 19, 2024
Change
00%
Bid94.9
Ask97.8
volume0
Intrest1
Strike
190
190
Last Price1.75Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid88.9
Ask92.8
volume0
Intrest0
Strike
195
195
Last Price1.12Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest38
Last Price51.1Jan 17, 2025
Change
00%
Bid83.9
Ask87.7
volume0
Intrest6
Strike
200
200
Last Price0.72Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price67.5Feb 19, 2025
Change
00%
Bid78.9
Ask82.8
volume0
Intrest16
Strike
205
205
Last Price3.1Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest23
Last Price42.8Jan 16, 2025
Change
00%
Bid73.9
Ask77.7
volume0
Intrest5
Strike
210
210
Last Price1.2Apr 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Last Price54.7Feb 21, 2025
Change
00%
Bid68.9
Ask72.8
volume0
Intrest2
Strike
215
215
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest78
Last Price35.83Feb 04, 2025
Change
00%
Bid64.6
Ask67.8
volume0
Intrest9
Strike
220
220
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest60
Last Price55.55Mar 12, 2025
Change
00%
Bid59.6
Ask62.8
volume0
Intrest14
Strike
225
225
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest429
Last Price43.5Apr 08, 2025
Change
00%
Bid53.9
Ask57.8
volume0
Intrest16
Strike
230
230
Last Price0.41Apr 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest91
Last Price43.74May 12, 2025
Change
00%
Bid48.9
Ask52.8
volume0
Intrest35
Strike
235
235
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest121
Last Price45May 16, 2025
Change
3.89.22%
Bid43.9
Ask47.8
volume2
Intrest32
Strike
240
240
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest894
Last Price-
Change
-
Bid41.4
Ask45.3
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price40May 16, 2025
Change
5.4215.67%
Bid39.3
Ask42.8
volume1
Intrest140
Strike
245
245
Last Price0.22May 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest364
Last Price-
Change
-
Bid36.4
Ask40.3
volume0
Intrest0
Strike
247.5
247.5
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest42
Last Price35.07May 16, 2025
Change
5.2717.68%
Bid34
Ask37.8
volume1
Intrest109
Strike
250
250
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest373
Last Price-
Change
-
Bid31.4
Ask35.3
volume0
Intrest0
Strike
252.5
252.5
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price30.12May 16, 2025
Change
5.421.84%
Bid29.3
Ask32.8
volume2
Intrest143
Strike
255
255
Last Price0.75May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2159
Last Price17.6Apr 29, 2025
Change
00%
Bid27.1
Ask30.3
volume0
Intrest3
Strike
257.5
257.5
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest103
Last Price22.2May 16, 2025
Change
2.2411.22%
Bid24.3
Ask27.8
volume4
Intrest826
Strike
260
260
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest341
Last Price23.7May 16, 2025
Change
16207.79%
Bid22.1
Ask25.3
volume28
Intrest43
Strike
262.5
262.5
Last Price1.35Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest38
Last Price20.5May 16, 2025
Change
5.6538.05%
Bid18.9
Ask22.8
volume1
Intrest184
Strike
265
265
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Last Price14.2May 15, 2025
Change
00%
Bid16.4
Ask20.3
volume0
Intrest21
Strike
267.5
267.5
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest136
Last Price15.49May 16, 2025
Change
2.5920.08%
Bid15
Ask17.8
volume38
Intrest379
Strike
270
270
Last Price0.05May 16, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume1
Intrest142
Last Price12.7May 16, 2025
Change
2.828.28%
Bid12.1
Ask14.4
volume5
Intrest167
Strike
272.5
272.5
Last Price0.68May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Last Price10.13May 16, 2025
Change
3.7358.28%
Bid9.9
Ask12.6
volume28
Intrest359
Strike
275
275
Last Price0.07May 16, 2025
Change
0.2376.67%
Bid-
Ask0.05
volume11
Intrest1658
Last Price7.55May 16, 2025
Change
4.6155.93%
Bid7.1
Ask9.4
volume5
Intrest61
Strike
277.5
277.5
Last Price0.15May 16, 2025
Change
0.3570%
Bid-
Ask0.05
volume1
Intrest39
Last Price5.75May 16, 2025
Change
3.1116.98%
Bid4.6
Ask7.3
volume578
Intrest1083
Strike
280
280
Last Price0.05May 16, 2025
Change
1.2496.12%
Bid-
Ask0.05
volume19
Intrest84
Last Price4.8May 16, 2025
Change
3.65317.39%
Bid2.1
Ask4.5
volume12
Intrest45
Strike
282.5
282.5
Last Price0.72May 16, 2025
Change
1.9573.03%
Bid-
Ask1.25
volume4
Intrest27
Last Price0.6May 16, 2025
Change
0.35140%
Bid0.25
Ask1.15
volume153
Intrest189
Strike
285
285
Last Price0.8May 16, 2025
Change
4.5585.05%
Bid-
Ask1.1
volume4
Intrest82
Last Price0.07May 16, 2025
Change
0.0222.22%
Bid-
Ask0.05
volume22
Intrest165
Strike
287.5
287.5
Last Price4.35May 09, 2025
Change
00%
Bid0.6
Ask2.9
volume0
Intrest3
Last Price0.05May 16, 2025
Change
0.0550%
Bid-
Ask0.05
volume5
Intrest492
Strike
290
290
Last Price5.8May 08, 2025
Change
00%
Bid2.2
Ask5.4
volume0
Intrest7
Last Price0.05May 16, 2025
Change
0.0550%
Bid-
Ask0.95
volume1
Intrest206
Strike
292.5
292.5
Last Price7.4May 16, 2025
Change
748.61%
Bid5.7
Ask7.9
volume18
Intrest18
Last Price0.04May 16, 2025
Change
0.0555.56%
Bid-
Ask0.05
volume13
Intrest255
Strike
295
295
Last Price20.3Apr 16, 2025
Change
00%
Bid7.2
Ask11.1
volume0
Intrest0
Last Price0.23May 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest12
Strike
297.5
297.5
Last Price-
Change
-
Bid9.7
Ask12.9
volume0
Intrest0
Last Price0.39May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest185
Strike
300
300
Last Price24.9May 12, 2025
Change
00%
Bid12.2
Ask15.4
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.6
volume16
Intrest808
Strike
305
305
Last Price30.1Mar 11, 2025
Change
00%
Bid17.2
Ask21.1
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest112
Strike
310
310
Last Price23.89Apr 03, 2025
Change
00%
Bid22.2
Ask26.1
volume0
Intrest0
Last Price0.75Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
315
315
Last Price68.4Dec 09, 2024
Change
00%
Bid27
Ask31.1
volume0
Intrest0
Last Price0.23May 12, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest37
Strike
320
320
Last Price-
Change
-
Bid32.2
Ask36.1
volume0
Intrest0
Last Price0.31Apr 16, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest5
Strike
325
325
Last Price-
Change
-
Bid37
Ask41.1
volume0
Intrest0
Last Price0.85Apr 07, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest213
Strike
330
330
Last Price86.23Dec 17, 2024
Change
00%
Bid42
Ask46.1
volume0
Intrest0
Last Price0.25Apr 07, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest29
Strike
335
335
Last Price91.23Dec 17, 2024
Change
00%
Bid47
Ask51
volume0
Intrest0
Last Price1.68Nov 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
340
340
Last Price63.4Mar 11, 2025
Change
00%
Bid52.2
Ask55.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid57.2
Ask61.1
volume0
Intrest0
Last Price0.83Mar 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
350
350
Last Price-
Change
-
Bid61.9
Ask66.1
volume0
Intrest0
Last Price1.4Sep 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
355
355
Last Price-
Change
-
Bid67.2
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
360
360
Last Price115.95Dec 17, 2024
Change
00%
Bid72.2
Ask76.1
volume0
Intrest0
Last Price0.16May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
365
365
Last Price-
Change
-
Bid77.2
Ask81.1
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Strike
370
370
Last Price125.94Dec 17, 2024
Change
00%
Bid81.9
Ask86.1
volume0
Intrest0
Last Price0.5Dec 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
380
380
Last Price130.8Dec 16, 2024
Change
00%
Bid92
Ask96.1
volume0
Intrest0