$243.68
-1.86-0.76%
가까이에: -
$243.68
00.00%
시간외: 4:58 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 Price182.8Jan 08, 2025
Change
00%
Bid181.7
Ask185.8
volume0
Intrest0
Strike
60
60
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest145
Last Price-
Change
-
Bid177
Ask180.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid172.2
Ask175.8
volume0
Intrest0
Strike
70
70
Last Price0.1Oct 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid167
Ask170.8
volume0
Intrest0
Strike
75
75
Last Price0.05Oct 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price-
Change
-
Bid161.7
Ask165.8
volume0
Intrest0
Strike
80
80
Last Price0.48Apr 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price160.8Jan 08, 2025
Change
00%
Bid157.1
Ask160.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest2
Last Price92.4Feb 01, 2024
Change
00%
Bid152.2
Ask155.8
volume0
Intrest0
Strike
90
90
Last Price0.75Mar 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest60
Last Price148Jan 08, 2025
Change
00%
Bid146.8
Ask150.8
volume0
Intrest0
Strike
95
95
Last Price1.28Mar 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Last Price143Jan 08, 2025
Change
00%
Bid141.8
Ask145.8
volume0
Intrest0
Strike
100
100
Last Price0.23Oct 21, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest124
Last Price138Jan 08, 2025
Change
00%
Bid136.7
Ask140.8
volume0
Intrest0
Strike
105
105
Last Price0.25Aug 29, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest128
Last Price133Jan 08, 2025
Change
00%
Bid132
Ask135.8
volume0
Intrest0
Strike
110
110
Last Price0.38Jan 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest80
Last Price126.8Jan 08, 2025
Change
00%
Bid126.8
Ask130.8
volume0
Intrest0
Strike
115
115
Last Price2.65May 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Last Price125.24Jan 16, 2025
Change
00%
Bid122
Ask125.8
volume0
Intrest4
Strike
120
120
Last Price1.45Mar 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest63
Last Price120.3Jan 08, 2025
Change
00%
Bid116.7
Ask120.8
volume0
Intrest0
Strike
125
125
Last Price0.57Jul 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest257
Last Price113.8Jan 08, 2025
Change
00%
Bid112
Ask115.8
volume0
Intrest0
Strike
130
130
Last Price0.7Jul 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest101
Last Price107.3Jan 08, 2025
Change
00%
Bid107.1
Ask110.8
volume0
Intrest0
Strike
135
135
Last Price1.12May 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest255
Last Price103.1Jan 08, 2025
Change
00%
Bid102.1
Ask105.8
volume0
Intrest0
Strike
140
140
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest263
Last Price98.8Jan 08, 2025
Change
00%
Bid97
Ask100.8
volume0
Intrest0
Strike
145
145
Last Price0.3Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest88
Last Price92.72Jan 08, 2025
Change
00%
Bid91.5
Ask95.8
volume0
Intrest0
Strike
150
150
Last Price0.55Sep 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest290
Last Price89.4Jan 08, 2025
Change
00%
Bid86.9
Ask90.8
volume0
Intrest0
Strike
155
155
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1046
Last Price84.8Jan 08, 2025
Change
00%
Bid81.7
Ask85.8
volume0
Intrest0
Strike
160
160
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest226
Last Price71Jan 10, 2025
Change
00%
Bid77.8
Ask80.8
volume0
Intrest1
Strike
165
165
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest129
Last Price74.6Jan 08, 2025
Change
00%
Bid72
Ask75.7
volume0
Intrest0
Strike
170
170
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask2
volume0
Intrest233
Last Price68Jan 08, 2025
Change
00%
Bid67.2
Ask70.8
volume0
Intrest0
Strike
175
175
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest82
Last Price63.2Jan 08, 2025
Change
00%
Bid62.1
Ask65.8
volume0
Intrest0
Strike
180
180
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest299
Last Price60.6Jan 17, 2025
Change
0.91.51%
Bid57.1
Ask60.8
volume2
Intrest2
Strike
185
185
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest212
Last Price52.9Jan 08, 2025
Change
00%
Bid52.6
Ask55.8
volume0
Intrest2
Strike
190
190
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest410
Last Price48Jan 08, 2025
Change
00%
Bid47.2
Ask50.8
volume0
Intrest0
Strike
195
195
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest100
Last Price43.3Jan 08, 2025
Change
00%
Bid42
Ask45.8
volume0
Intrest7
Strike
200
200
Last Price0.06Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest887
Last Price-
Change
-
Bid36.7
Ask40.8
volume0
Intrest0
Strike
205
205
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Last Price35.61Jan 17, 2025
Change
8.933.32%
Bid32
Ask35.1
volume4
Intrest45
Strike
210
210
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest259
Last Price-
Change
-
Bid29.5
Ask33.3
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask30.8
volume0
Intrest0
Strike
215
215
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Last Price-
Change
-
Bid24.7
Ask28.3
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price24.3Jan 17, 2025
Change
1.074.22%
Bid22.1
Ask25.4
volume1
Intrest12
Strike
220
220
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest390
Last Price13.5Jan 14, 2025
Change
00%
Bid20
Ask23.3
volume0
Intrest2
Strike
222.5
222.5
Last Price0.25Jan 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price-
Change
-
Bid17.5
Ask20.8
volume0
Intrest0
Strike
225
225
Last Price0.2Jan 17, 2025
Change
0.15300%
Bid-
Ask0.05
volume1
Intrest153
Last Price-
Change
-
Bid15.2
Ask18.3
volume0
Intrest0
Strike
227.5
227.5
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest65
Last Price11Jan 15, 2025
Change
00%
Bid13.4
Ask15
volume0
Intrest32
Strike
230
230
Last Price0.05Jan 17, 2025
Change
0.0758.33%
Bid-
Ask0.05
volume1
Intrest216
Last Price5.15Jan 13, 2025
Change
00%
Bid9.9
Ask13.2
volume0
Intrest6
Strike
232.5
232.5
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest21
Last Price10Jan 17, 2025
Change
1.2113.77%
Bid8.5
Ask10
volume3
Intrest57
Strike
235
235
Last Price0.04Jan 17, 2025
Change
0.0342.86%
Bid-
Ask0.05
volume4
Intrest107
Last Price7.57Jan 16, 2025
Change
00%
Bid4.9
Ask7.4
volume0
Intrest19
Strike
237.5
237.5
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest100
Last Price3.9Jan 17, 2025
Change
1.2724.56%
Bid3
Ask4.7
volume20
Intrest204
Strike
240
240
Last Price0.04Jan 17, 2025
Change
0.1477.78%
Bid-
Ask0.05
volume10
Intrest369
Last Price1.97Jan 17, 2025
Change
1.3841.19%
Bid0.75
Ask2.35
volume11
Intrest96
Strike
242.5
242.5
Last Price0.1Jan 17, 2025
Change
0.480%
Bid-
Ask0.3
volume2
Intrest161
Last Price0.15Jan 17, 2025
Change
1.3590%
Bid-
Ask0.15
volume32
Intrest239
Strike
245
245
Last Price0.9Jan 17, 2025
Change
0.325%
Bid0.1
Ask2.75
volume26
Intrest103
Last Price0.02Jan 17, 2025
Change
0.5796.61%
Bid-
Ask0.1
volume14
Intrest150
Strike
247.5
247.5
Last Price1.95Jan 16, 2025
Change
00%
Bid2.5
Ask4.6
volume0
Intrest10
Last Price0.04Jan 17, 2025
Change
0.1477.78%
Bid-
Ask0.05
volume146
Intrest1184
Strike
250
250
Last Price5.3Jan 17, 2025
Change
0.817.78%
Bid5
Ask7.8
volume15
Intrest1257
Last Price0.15Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
252.5
252.5
Last Price-
Change
-
Bid7.5
Ask10.9
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Strike
255
255
Last Price8.71Jan 16, 2025
Change
00%
Bid10
Ask13.4
volume0
Intrest13
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid12.5
Ask16
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1309
Strike
260
260
Last Price13.75Jan 16, 2025
Change
00%
Bid14.3
Ask18
volume0
Intrest8
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
262.5
262.5
Last Price-
Change
-
Bid16.7
Ask19.9
volume0
Intrest0
Last Price0.4Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest318
Strike
265
265
Last Price18.6Jan 16, 2025
Change
00%
Bid19.2
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid21.7
Ask25.1
volume0
Intrest0
Last Price0.75Jan 17, 2025
Change
0.65650%
Bid-
Ask0.5
volume2
Intrest825
Strike
270
270
Last Price28.7Dec 18, 2024
Change
00%
Bid24
Ask28.4
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest170
Strike
275
275
Last Price30.9Dec 09, 2024
Change
00%
Bid29
Ask33.3
volume0
Intrest0
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest466
Strike
280
280
Last Price34.3Dec 09, 2024
Change
00%
Bid34
Ask38.3
volume0
Intrest0
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest198
Strike
285
285
Last Price46.76Dec 12, 2024
Change
00%
Bid39
Ask43.3
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest293
Strike
290
290
Last Price46.4Dec 17, 2024
Change
00%
Bid44.1
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price56.1Dec 12, 2024
Change
00%
Bid49
Ask53.3
volume0
Intrest0
Last Price0.36Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Strike
300
300
Last Price56.39Dec 17, 2024
Change
00%
Bid54
Ask58.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid59
Ask63.5
volume0
Intrest0
Last Price1Oct 09, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest67
Strike
310
310
Last Price-
Change
-
Bid64
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid69
Ask73.5
volume0
Intrest0
Last Price0.7Sep 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
320
320
Last Price-
Change
-
Bid74
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid79
Ask83.2
volume0
Intrest0
Last Price0.5Oct 07, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest3
Strike
330
330
Last Price-
Change
-
Bid84
Ask88.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid89
Ask93.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid94
Ask98.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid99
Ask103.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid104
Ask108.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid109
Ask113.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid114
Ask118.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid119
Ask123.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved