$265.45
-9.68-3.52%
가까이에: -
$266.20
0.750.28%
시간외: Apr 17, 5:06 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
-
Bid93.6
Ask97.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price95Apr 08, 2025
Change
00%
Bid88.9
Ask92.6
volume0
Intrest6
Strike
175
175
Last Price0.45Apr 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid83.9
Ask88
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask82.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid74.1
Ask77.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid68.8
Ask73
volume0
Intrest0
Strike
195
195
Last Price1.05Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid63.8
Ask67.8
volume0
Intrest0
Strike
200
200
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid59.1
Ask62.7
volume0
Intrest0
Strike
205
205
Last Price0.75Apr 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid54.1
Ask57.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price63.5Apr 14, 2025
Change
00%
Bid49.2
Ask52.8
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask47.8
volume0
Intrest0
Strike
220
220
Last Price0.11Apr 17, 2025
Change
-
Bid-
Ask0.55
volume10
Intrest0
Last Price-
Change
-
Bid39.9
Ask42.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price62.2Mar 17, 2025
Change
00%
Bid34.3
Ask37.9
volume0
Intrest1
Strike
230
230
Last Price0.27Apr 17, 2025
Change
3.6393.08%
Bid0.05
Ask0.25
volume3
Intrest1
Last Price37.82Apr 11, 2025
Change
00%
Bid29.5
Ask33
volume0
Intrest10
Strike
235
235
Last Price1.4Apr 11, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest23
Last Price-
Change
-
Bid24.5
Ask27.8
volume0
Intrest0
Strike
240
240
Last Price0.4Apr 17, 2025
Change
0.1628.57%
Bid0.3
Ask0.5
volume31
Intrest248
Last Price29.12Apr 11, 2025
Change
00%
Bid19.6
Ask23.2
volume0
Intrest10
Strike
245
245
Last Price0.42Apr 16, 2025
Change
00%
Bid0.05
Ask0.8
volume0
Intrest30
Last Price-
Change
-
Bid18.1
Ask20.9
volume0
Intrest0
Strike
247.5
247.5
Last Price0.48Apr 16, 2025
Change
00%
Bid0.25
Ask1.6
volume0
Intrest4
Last Price31.85Apr 16, 2025
Change
00%
Bid15
Ask18.5
volume0
Intrest1
Strike
250
250
Last Price0.71Apr 17, 2025
Change
0.1424.56%
Bid0.2
Ask0.85
volume17
Intrest165
Last Price25.35Apr 15, 2025
Change
00%
Bid12.6
Ask16.2
volume0
Intrest1
Strike
252.5
252.5
Last Price1.45Apr 15, 2025
Change
00%
Bid0.15
Ask1.4
volume0
Intrest1
Last Price15.14Apr 17, 2025
Change
11.9644.13%
Bid10.8
Ask13.4
volume1
Intrest1
Strike
255
255
Last Price0.97Apr 17, 2025
Change
0.4794%
Bid0.5
Ask2.1
volume5
Intrest61
Last Price-
Change
-
Bid9
Ask10.7
volume0
Intrest0
Strike
257.5
257.5
Last Price1.25Apr 17, 2025
Change
4.9179.71%
Bid0.85
Ask2.8
volume12
Intrest1
Last Price8Apr 17, 2025
Change
13.662.96%
Bid6.2
Ask9.9
volume7
Intrest8
Strike
260
260
Last Price2.22Apr 17, 2025
Change
0.8865.67%
Bid1.1
Ask3.2
volume15
Intrest57
Last Price-
Change
-
Bid3.7
Ask6.5
volume0
Intrest0
Strike
262.5
262.5
Last Price2.35Apr 17, 2025
Change
0.3517.5%
Bid2.65
Ask3.4
volume8
Intrest36
Last Price6.85Apr 17, 2025
Change
5.644.98%
Bid3.7
Ask5.9
volume5
Intrest20
Strike
265
265
Last Price3.79Apr 17, 2025
Change
1.8191.41%
Bid2.4
Ask4.5
volume56
Intrest63
Last Price4.5Apr 17, 2025
Change
9.166.91%
Bid2.7
Ask4.8
volume5
Intrest5
Strike
267.5
267.5
Last Price4.1Apr 17, 2025
Change
2.91244.54%
Bid4.6
Ask7.5
volume32
Intrest2
Last Price2.8Apr 17, 2025
Change
7.272%
Bid1.35
Ask2.35
volume14
Intrest20
Strike
270
270
Last Price6.5Apr 17, 2025
Change
2.875.68%
Bid5.6
Ask6.9
volume39
Intrest14
Last Price1.3Apr 17, 2025
Change
6.683.54%
Bid0.55
Ask1.5
volume9
Intrest5
Strike
272.5
272.5
Last Price6.2Apr 17, 2025
Change
4.2210%
Bid7.2
Ask8.7
volume24
Intrest19
Last Price1.25Apr 17, 2025
Change
4.9579.84%
Bid0.6
Ask1.6
volume16
Intrest32
Strike
275
275
Last Price9.5Apr 17, 2025
Change
4.279.25%
Bid8.4
Ask11.9
volume4
Intrest60
Last Price0.75Apr 17, 2025
Change
4.8186.51%
Bid-
Ask3.9
volume35
Intrest29
Strike
277.5
277.5
Last Price10Apr 17, 2025
Change
3.758.73%
Bid10.4
Ask13.5
volume3
Intrest24
Last Price0.4Apr 17, 2025
Change
3.288.89%
Bid0.05
Ask0.75
volume39
Intrest196
Strike
280
280
Last Price11.9Apr 17, 2025
Change
5.380.3%
Bid12.8
Ask15.5
volume2
Intrest8
Last Price0.3Apr 17, 2025
Change
2.4789.17%
Bid-
Ask2.35
volume6
Intrest4
Strike
282.5
282.5
Last Price4.73Apr 16, 2025
Change
00%
Bid15.1
Ask17.9
volume0
Intrest2
Last Price0.2Apr 17, 2025
Change
0.8580.95%
Bid0.05
Ask1.35
volume8
Intrest98
Strike
285
285
Last Price6.6Apr 03, 2025
Change
00%
Bid17
Ask21.2
volume0
Intrest3
Last Price0.22Apr 17, 2025
Change
0.8980.18%
Bid-
Ask0.4
volume9
Intrest21
Strike
287.5
287.5
Last Price20.3Apr 17, 2025
Change
11.8138.82%
Bid20.3
Ask23.5
volume5
Intrest35
Last Price0.1Apr 17, 2025
Change
0.6286.11%
Bid0.1
Ask0.7
volume569
Intrest218
Strike
290
290
Last Price20.78Apr 17, 2025
Change
5.7838.53%
Bid22.5
Ask25.6
volume6
Intrest73
Last Price0.13Apr 17, 2025
Change
0.8787%
Bid-
Ask0.75
volume1
Intrest5
Strike
292.5
292.5
Last Price-
Change
-
Bid25
Ask28.7
volume0
Intrest0
Last Price0.38Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest333
Strike
295
295
Last Price25.3Apr 04, 2025
Change
00%
Bid27.5
Ask31.4
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid30
Ask33.7
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid-
Ask0.1
volume1
Intrest59
Strike
300
300
Last Price24.37Apr 16, 2025
Change
00%
Bid32.5
Ask36.3
volume0
Intrest0
Last Price0.85Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
305
305
Last Price-
Change
-
Bid37.5
Ask41.1
volume0
Intrest0
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
310
310
Last Price-
Change
-
Bid42.5
Ask46
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid47.5
Ask51.2
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest12
Strike
320
320
Last Price61.2Apr 07, 2025
Change
00%
Bid52.5
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
325
325
Last Price42.4Mar 10, 2025
Change
00%
Bid57.5
Ask61.1
volume0
Intrest0
Last Price0.3Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid62.5
Ask66.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid67.5
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid72.5
Ask76.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid77.5
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid82.5
Ask86.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid87.5
Ask91.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved