$240.28
-7.25-2.93%
가까이에: -
$240.28
00.00%
시간외: 5:09 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
-
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
© 2024 Benzinga | All Rights Reserved