$255.78
-1.72-0.67%
가까이에: -
$255.78
00.00%
시간외: 4:55 PM EDT
Comments
Loading...
Progressive (NYSE:PGR) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Progressive의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Progressive에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid163.9
Ask168
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid158.9
Ask163
volume0
Intrest0
Strike
95
95
Last Price0.05Jul 16, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest102
Last Price-
Change
-
Bid153.9
Ask158
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid148.9
Ask153
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid143.9
Ask148
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid138.9
Ask143
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price92.43Apr 16, 2024
Change
00%
Bid133.9
Ask138
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid128.9
Ask133
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid123.9
Ask128
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid118.9
Ask123
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price112.38Sep 13, 2024
Change
00%
Bid113.9
Ask118
volume0
Intrest0
Strike
140
140
Last Price0.6Jun 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid108.9
Ask113
volume0
Intrest0
Strike
145
145
Last Price1.5Mar 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price41.81Feb 12, 2024
Change
00%
Bid103.9
Ask108
volume0
Intrest1
Strike
150
150
Last Price1.14Aug 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price102.47Nov 14, 2024
Change
00%
Bid98.9
Ask102.4
volume0
Intrest5
Strike
155
155
Last Price1.15Aug 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price63.72Aug 13, 2024
Change
00%
Bid93.9
Ask97.9
volume0
Intrest3
Strike
160
160
Last Price0.73Jul 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price-
Change
-
Bid88.9
Ask93
volume0
Intrest0
Strike
165
165
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1207
Last Price-
Change
-
Bid83.9
Ask88
volume0
Intrest0
Strike
170
170
Last Price1.8Aug 05, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest256
Last Price40.7May 31, 2024
Change
00%
Bid78.9
Ask82.5
volume0
Intrest1
Strike
175
175
Last Price0.2Oct 09, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest5
Last Price37.4Jun 04, 2024
Change
00%
Bid73.9
Ask77.9
volume0
Intrest1
Strike
180
180
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price76.66Nov 12, 2024
Change
00%
Bid68.9
Ask73
volume0
Intrest70
Strike
185
185
Last Price0.1Oct 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price31.33Jul 26, 2024
Change
00%
Bid63.9
Ask68
volume0
Intrest8
Strike
190
190
Last Price0.1Oct 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest164
Last Price52.2Oct 07, 2024
Change
00%
Bid58.9
Ask63
volume0
Intrest32
Strike
195
195
Last Price0.53Sep 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest182
Last Price55.07Nov 15, 2024
Change
0.731.31%
Bid53.9
Ask58
volume2
Intrest23
Strike
200
200
Last Price0.3Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest323
Last Price42.2Oct 07, 2024
Change
00%
Bid49
Ask52.2
volume0
Intrest3
Strike
205
205
Last Price0.41Oct 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest109
Last Price44.97Nov 15, 2024
Change
2.635.53%
Bid44.3
Ask47.1
volume16
Intrest128
Strike
210
210
Last Price0.28Nov 15, 2024
Change
0.16133.33%
Bid-
Ask0.35
volume3
Intrest361
Last Price40.24Nov 15, 2024
Change
4.5412.72%
Bid38.9
Ask42.5
volume10
Intrest444
Strike
215
215
Last Price0.19Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest490
Last Price-
Change
-
Bid36.5
Ask39.7
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price35.5Nov 15, 2024
Change
6.114.66%
Bid34
Ask36.7
volume30
Intrest147
Strike
220
220
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1120
Last Price-
Change
-
Bid31.4
Ask35
volume0
Intrest0
Strike
222.5
222.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price36.87Nov 11, 2024
Change
00%
Bid28.9
Ask32.5
volume0
Intrest3
Strike
225
225
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest49
Last Price-
Change
-
Bid26.4
Ask29.9
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Last Price28Nov 15, 2024
Change
3.8512.09%
Bid23.8
Ask26.6
volume3
Intrest467
Strike
230
230
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest420
Last Price20.3Oct 21, 2024
Change
00%
Bid21.4
Ask24.2
volume0
Intrest1
Strike
232.5
232.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price20.36Nov 15, 2024
Change
1.316.05%
Bid19
Ask21.8
volume1
Intrest18
Strike
235
235
Last Price0.01Nov 15, 2024
Change
0.1191.67%
Bid-
Ask0.3
volume3
Intrest241
Last Price10.1Nov 05, 2024
Change
00%
Bid16.6
Ask19.2
volume0
Intrest126
Strike
237.5
237.5
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Last Price14.9Nov 15, 2024
Change
7.433.18%
Bid14.3
Ask16.8
volume1
Intrest143
Strike
240
240
Last Price0.25Nov 15, 2024
Change
0.15150%
Bid-
Ask0.25
volume3
Intrest373
Last Price7.3Nov 05, 2024
Change
00%
Bid11.7
Ask14.1
volume0
Intrest21
Strike
242.5
242.5
Last Price0.23Nov 15, 2024
Change
0.13130%
Bid-
Ask0.4
volume2
Intrest86
Last Price10.22Nov 15, 2024
Change
2.1117.11%
Bid8.9
Ask12.1
volume5
Intrest80
Strike
245
245
Last Price0.38Nov 15, 2024
Change
0.25192.31%
Bid-
Ask0.45
volume2
Intrest360
Last Price7.62Nov 15, 2024
Change
1.0111.7%
Bid6.6
Ask9.6
volume5
Intrest124
Strike
247.5
247.5
Last Price0.12Nov 15, 2024
Change
0.0840%
Bid-
Ask0.25
volume5
Intrest128
Last Price5Nov 15, 2024
Change
2.432.43%
Bid4
Ask7.2
volume114
Intrest459
Strike
250
250
Last Price0.15Nov 15, 2024
Change
0.4575%
Bid-
Ask0.05
volume6
Intrest1038
Last Price5Nov 14, 2024
Change
00%
Bid1.6
Ask4.7
volume0
Intrest197
Strike
252.5
252.5
Last Price0.15Nov 15, 2024
Change
0.985.71%
Bid-
Ask0.2
volume2
Intrest158
Last Price1.7Nov 15, 2024
Change
1.648.48%
Bid0.3
Ask2.2
volume147
Intrest193
Strike
255
255
Last Price0.05Nov 15, 2024
Change
1.5196.79%
Bid-
Ask0.4
volume73
Intrest146
Last Price0.05Nov 15, 2024
Change
2.397.87%
Bid-
Ask0.1
volume10
Intrest28
Strike
257.5
257.5
Last Price2.31Nov 15, 2024
Change
0.8627.13%
Bid0.65
Ask3.1
volume27
Intrest255
Last Price0.01Nov 15, 2024
Change
1.4499.31%
Bid-
Ask0.05
volume37
Intrest536
Strike
260
260
Last Price4.8Nov 15, 2024
Change
0.49.09%
Bid2.9
Ask5.4
volume758
Intrest670
Last Price0.15Nov 15, 2024
Change
0.8284.54%
Bid-
Ask0.05
volume267
Intrest190
Strike
262.5
262.5
Last Price8.3Nov 15, 2024
Change
1.9330.3%
Bid5.6
Ask8.6
volume7
Intrest23
Last Price0.02Nov 15, 2024
Change
0.3394.29%
Bid-
Ask0.05
volume3
Intrest278
Strike
265
265
Last Price9.39Nov 15, 2024
Change
3.6964.74%
Bid8.2
Ask10.9
volume1
Intrest19
Last Price0.1Nov 15, 2024
Change
0.0533.33%
Bid-
Ask0.4
volume15
Intrest30
Strike
267.5
267.5
Last Price5.5Nov 12, 2024
Change
00%
Bid10
Ask13.6
volume0
Intrest1
Last Price0.05Nov 15, 2024
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest485
Strike
270
270
Last Price14.77Nov 15, 2024
Change
3.6733.06%
Bid13.2
Ask16.1
volume6
Intrest16
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest43
Strike
272.5
272.5
Last Price-
Change
-
Bid14.5
Ask18.6
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest246
Strike
275
275
Last Price24.2Oct 03, 2024
Change
00%
Bid17
Ask21.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid19.5
Ask23.6
volume0
Intrest0
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest68
Strike
280
280
Last Price-
Change
-
Bid22
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid24.5
Ask28.6
volume0
Intrest0
Last Price0.3Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
285
285
Last Price-
Change
-
Bid27
Ask31.1
volume0
Intrest0
Last Price0.2Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest124
Strike
290
290
Last Price39.15Oct 18, 2024
Change
00%
Bid32
Ask36.1
volume0
Intrest0
Last Price0.25Oct 15, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
295
295
Last Price44.18Oct 18, 2024
Change
00%
Bid37
Ask41.1
volume0
Intrest0
Last Price0.26Oct 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
300
300
Last Price49.6Sep 05, 2024
Change
00%
Bid42
Ask46.1
volume0
Intrest0
Last Price0.29Oct 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
305
305
Last Price51.85Oct 14, 2024
Change
00%
Bid47
Ask51.1
volume0
Intrest0
Last Price0.31Nov 08, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid52
Ask56.1
volume0
Intrest0
Last Price0.3Sep 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid57
Ask61.1
volume0
Intrest0
Last Price0.05Oct 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
320
320
Last Price-
Change
-
Bid62
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid67
Ask71.1
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved