$278.86
4.191.53%
가까이에: -
$278.30
-0.56-0.20%
시간외: 6:44 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
-
Bid107.7
Ask111
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid102.8
Ask106
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid97.7
Ask101
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid92.6
Ask96
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid87.6
Ask91
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid82.6
Ask86
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid77.7
Ask81
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid72.6
Ask76
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask71
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid62.6
Ask66
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask61
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid52.7
Ask56
volume0
Intrest0
Strike
225
225
Last Price0.4Feb 26, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid47.8
Ask51
volume0
Intrest0
Strike
230
230
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest210
Last Price-
Change
-
Bid42.8
Ask46
volume0
Intrest0
Strike
235
235
Last Price3.28Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid40.3
Ask43.5
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid37.7
Ask41
volume0
Intrest0
Strike
240
240
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest27
Last Price-
Change
-
Bid35.2
Ask38.5
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price12.79Feb 10, 2025
Change
00%
Bid32.6
Ask36
volume0
Intrest1
Strike
245
245
Last Price0.77Mar 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price-
Change
-
Bid30.1
Ask33.5
volume0
Intrest0
Strike
247.5
247.5
Last Price0.2Mar 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Last Price25Mar 24, 2025
Change
00%
Bid27.6
Ask31
volume0
Intrest15
Strike
250
250
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest26
Last Price-
Change
-
Bid25.1
Ask28.5
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask25.9
volume0
Intrest0
Strike
255
255
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest42
Last Price-
Change
-
Bid20.5
Ask23.5
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price12.5Mar 27, 2025
Change
00%
Bid18.2
Ask20.6
volume0
Intrest60
Strike
260
260
Last Price0.04Mar 28, 2025
Change
0.0660%
Bid-
Ask1.3
volume1
Intrest76
Last Price16.55Mar 28, 2025
Change
5.3247.37%
Bid15.4
Ask18
volume71
Intrest36
Strike
262.5
262.5
Last Price0.19Mar 24, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest13
Last Price12.9Mar 28, 2025
Change
4.248.28%
Bid13.5
Ask15.6
volume1
Intrest13
Strike
265
265
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest74
Last Price6.48Mar 25, 2025
Change
00%
Bid10.2
Ask13.1
volume0
Intrest5
Strike
267.5
267.5
Last Price0.13Mar 27, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest19
Last Price7.3Mar 28, 2025
Change
3.278.05%
Bid8.3
Ask10.4
volume15
Intrest41
Strike
270
270
Last Price0.57Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Last Price4.4Mar 28, 2025
Change
2.36115.69%
Bid6.1
Ask8.3
volume38
Intrest43
Strike
272.5
272.5
Last Price0.05Mar 28, 2025
Change
195.24%
Bid-
Ask0.5
volume31
Intrest51
Last Price3.9Mar 28, 2025
Change
3.25500%
Bid3.4
Ask5.6
volume57
Intrest85
Strike
275
275
Last Price0.05Mar 28, 2025
Change
1.4296.6%
Bid-
Ask0.6
volume56
Intrest43
Last Price1.3Mar 28, 2025
Change
1333.33%
Bid0.95
Ask2.8
volume28
Intrest128
Strike
277.5
277.5
Last Price0.32Mar 28, 2025
Change
3.5391.69%
Bid-
Ask0.8
volume25
Intrest11
Last Price0.05Mar 28, 2025
Change
0.0964.29%
Bid-
Ask1.1
volume95
Intrest175
Strike
280
280
Last Price1.98Mar 28, 2025
Change
4.3768.82%
Bid0.1
Ask1.65
volume11
Intrest5
Last Price0.45Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Strike
282.5
282.5
Last Price4.6Mar 28, 2025
Change
1.726.98%
Bid1.7
Ask4.9
volume4
Intrest4
Last Price0.14Mar 28, 2025
Change
0.0440%
Bid-
Ask0.15
volume1
Intrest48
Strike
285
285
Last Price12.8Mar 26, 2025
Change
00%
Bid3.9
Ask7.4
volume0
Intrest1
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest143
Strike
287.5
287.5
Last Price14.3Mar 26, 2025
Change
00%
Bid6.4
Ask9.9
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest91
Strike
290
290
Last Price12.1Mar 28, 2025
Change
7.05139.6%
Bid9.6
Ask12.4
volume3
Intrest4
Last Price0.62Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest151
Strike
292.5
292.5
Last Price10.8Mar 14, 2025
Change
00%
Bid11.9
Ask14.9
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest124
Strike
295
295
Last Price8.1Mar 18, 2025
Change
00%
Bid14
Ask17.4
volume0
Intrest0
Last Price0.29Mar 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest19
Strike
297.5
297.5
Last Price-
Change
-
Bid16.5
Ask19.9
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
0.6793.06%
Bid-
Ask0.75
volume10
Intrest28
Strike
300
300
Last Price32Mar 19, 2025
Change
00%
Bid19
Ask22.4
volume0
Intrest0
Last Price0.3Mar 20, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest50
Strike
302.5
302.5
Last Price-
Change
-
Bid21.5
Ask24.9
volume0
Intrest0
Last Price1.6Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Strike
305
305
Last Price-
Change
-
Bid24
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid26.5
Ask30.2
volume0
Intrest0
Last Price0.2Mar 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid29
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid31.5
Ask35.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid34
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid36.5
Ask39.9
volume0
Intrest0
Last Price0.15Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid39
Ask42.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid41.5
Ask45.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid44
Ask47.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid46.5
Ask50.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid49
Ask52.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid54
Ask57.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid59
Ask62.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid63.9
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid69
Ask72.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved