$266.19
-1.48-0.55%
가까이에: -
$266.19
0.000.00%
시간외: 4:02 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
-
Bid154.8
Ask157.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid149.9
Ask152.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid145.1
Ask147.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid139.9
Ask142.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid134.8
Ask137.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid129.9
Ask132.9
volume0
Intrest0
Strike
135
135
Last Price0.1Dec 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price123.79Feb 18, 2025
Change
00%
Bid124.9
Ask127.9
volume0
Intrest0
Strike
140
140
Last Price0.1Dec 26, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest16
Last Price-
Change
-
Bid119.9
Ask122.8
volume0
Intrest0
Strike
145
145
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest500
Last Price-
Change
-
Bid114.5
Ask117.9
volume0
Intrest0
Strike
150
150
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest233
Last Price-
Change
-
Bid109.8
Ask112.9
volume0
Intrest0
Strike
155
155
Last Price2.25Aug 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest14
Last Price83Jan 08, 2025
Change
00%
Bid104.7
Ask107.9
volume0
Intrest0
Strike
160
160
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest223
Last Price-
Change
-
Bid99.8
Ask102.9
volume0
Intrest0
Strike
165
165
Last Price0.25Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest224
Last Price80.87Oct 24, 2024
Change
00%
Bid93.9
Ask97.9
volume0
Intrest0
Strike
170
170
Last Price0.3Jan 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest444
Last Price78.8Aug 29, 2024
Change
00%
Bid89.2
Ask92.9
volume0
Intrest0
Strike
175
175
Last Price1.06Sep 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price55.2Jan 13, 2025
Change
00%
Bid84.8
Ask87.9
volume0
Intrest1
Strike
180
180
Last Price4.2Aug 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price56.9Jan 08, 2025
Change
00%
Bid79.8
Ask82
volume0
Intrest0
Strike
185
185
Last Price5.3Aug 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price51.6Jan 21, 2025
Change
00%
Bid74.9
Ask77.9
volume0
Intrest12
Strike
190
190
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest31
Last Price-
Change
-
Bid69.7
Ask72.9
volume0
Intrest0
Strike
195
195
Last Price0.4Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price49Jan 29, 2025
Change
00%
Bid64.8
Ask67.8
volume0
Intrest2
Strike
200
200
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest54
Last Price49.6Oct 18, 2024
Change
00%
Bid59.5
Ask62.9
volume0
Intrest0
Strike
205
205
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest215
Last Price37.8Oct 30, 2024
Change
00%
Bid54.9
Ask57.9
volume0
Intrest0
Strike
210
210
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest37
Last Price26.62Jan 10, 2025
Change
00%
Bid49.9
Ask52.9
volume0
Intrest3
Strike
215
215
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest449
Last Price25.98Jan 29, 2025
Change
00%
Bid44.9
Ask47.9
volume0
Intrest11
Strike
220
220
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest142
Last Price26.8Jan 29, 2025
Change
00%
Bid42.3
Ask45.4
volume0
Intrest1
Strike
222.5
222.5
Last Price1.33Jan 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price24.67Feb 10, 2025
Change
00%
Bid40
Ask42
volume0
Intrest17
Strike
225
225
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest237
Last Price14.8Jan 24, 2025
Change
00%
Bid37.3
Ask40.4
volume0
Intrest2
Strike
227.5
227.5
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Last Price36.67Feb 20, 2025
Change
00%
Bid34.8
Ask37.8
volume0
Intrest31
Strike
230
230
Last Price0.69Feb 21, 2025
Change
0.641280%
Bid-
Ask0.55
volume1
Intrest945
Last Price10.5Jan 24, 2025
Change
00%
Bid32.1
Ask35.4
volume0
Intrest0
Strike
232.5
232.5
Last Price0.38Feb 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest26
Last Price31.98Feb 21, 2025
Change
3.0510.54%
Bid29.8
Ask32.1
volume13
Intrest144
Strike
235
235
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest188
Last Price30.1Feb 19, 2025
Change
00%
Bid27.3
Ask30.4
volume0
Intrest10
Strike
237.5
237.5
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest51
Last Price27.03Feb 21, 2025
Change
0.311.16%
Bid24.9
Ask27
volume12
Intrest451
Strike
240
240
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest809
Last Price23.32Feb 19, 2025
Change
00%
Bid22.6
Ask25.3
volume0
Intrest31
Strike
242.5
242.5
Last Price0.47Feb 11, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest98
Last Price23.34Feb 21, 2025
Change
1.828.46%
Bid20.5
Ask22.1
volume2
Intrest325
Strike
245
245
Last Price0.08Feb 21, 2025
Change
0.0538.46%
Bid-
Ask0.2
volume39
Intrest1156
Last Price9.4Feb 11, 2025
Change
00%
Bid16.8
Ask20.4
volume0
Intrest100
Strike
247.5
247.5
Last Price0.35Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Last Price18.9Feb 21, 2025
Change
1.48%
Bid14.7
Ask17.1
volume41
Intrest501
Strike
250
250
Last Price0.03Feb 21, 2025
Change
0.4794%
Bid-
Ask4.8
volume53
Intrest1470
Last Price14.47Feb 21, 2025
Change
1.438.99%
Bid12.9
Ask15.3
volume8
Intrest40
Strike
252.5
252.5
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest202
Last Price12.5Feb 21, 2025
Change
17.41%
Bid9.7
Ask12.1
volume20
Intrest619
Strike
255
255
Last Price0.15Feb 21, 2025
Change
0.2158.33%
Bid-
Ask4.8
volume3
Intrest147
Last Price11Feb 21, 2025
Change
0.363.17%
Bid8
Ask9.5
volume4
Intrest161
Strike
257.5
257.5
Last Price0.14Feb 19, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest124
Last Price7.17Feb 21, 2025
Change
0.314.52%
Bid4.5
Ask7.1
volume179
Intrest404
Strike
260
260
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest508
Last Price4.75Feb 21, 2025
Change
0.255.56%
Bid2.45
Ask4.7
volume8
Intrest192
Strike
262.5
262.5
Last Price0.08Feb 21, 2025
Change
0.7790.59%
Bid-
Ask4.8
volume4
Intrest205
Last Price1.9Feb 21, 2025
Change
0.6224.6%
Bid0.7
Ask2.15
volume85
Intrest242
Strike
265
265
Last Price0.08Feb 21, 2025
Change
1.0292.73%
Bid-
Ask0.15
volume193
Intrest183
Last Price0.05Feb 21, 2025
Change
2.0597.62%
Bid-
Ask4.8
volume22
Intrest51
Strike
267.5
267.5
Last Price0.4Feb 21, 2025
Change
2.887.5%
Bid0.35
Ask2.6
volume2
Intrest8
Last Price0.06Feb 21, 2025
Change
0.7792.77%
Bid-
Ask0.05
volume83
Intrest1055
Strike
270
270
Last Price2.55Feb 21, 2025
Change
0.7322.26%
Bid2.85
Ask5
volume42
Intrest92
Last Price0.05Feb 21, 2025
Change
0.0337.5%
Bid-
Ask0.25
volume2
Intrest40
Strike
272.5
272.5
Last Price8.7Feb 19, 2025
Change
00%
Bid4.2
Ask8.9
volume0
Intrest1
Last Price0.05Feb 21, 2025
Change
0.4890.57%
Bid-
Ask0.25
volume21
Intrest387
Strike
275
275
Last Price25.9Sep 24, 2024
Change
00%
Bid6.5
Ask10.8
volume0
Intrest3
Last Price0.2Feb 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
277.5
277.5
Last Price-
Change
-
Bid9
Ask13.8
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest113
Strike
280
280
Last Price-
Change
-
Bid11.7
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid14.1
Ask18.9
volume0
Intrest0
Last Price0.3Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest120
Strike
285
285
Last Price44.08Dec 12, 2024
Change
00%
Bid16.5
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid19
Ask23.5
volume0
Intrest0
Last Price0.15Jan 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest88
Strike
290
290
Last Price30.7Dec 04, 2024
Change
00%
Bid21.8
Ask26.5
volume0
Intrest0
Last Price0.68Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest27
Strike
295
295
Last Price35.1Dec 04, 2024
Change
00%
Bid26.7
Ask31.4
volume0
Intrest0
Last Price0.13Feb 19, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest20
Strike
300
300
Last Price-
Change
-
Bid31.7
Ask36.5
volume0
Intrest0
Last Price2Nov 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
305
305
Last Price42.7Dec 05, 2024
Change
00%
Bid36.8
Ask41.5
volume0
Intrest0
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid41.6
Ask46.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid46.8
Ask51.5
volume0
Intrest0
Last Price1.65Sep 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid51.8
Ask56.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid56.8
Ask61.5
volume0
Intrest0
Last Price0.75Sep 03, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid61.6
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid66.6
Ask71.5
volume0
Intrest0
Last Price0.8Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
340
340
Last Price-
Change
-
Bid71.8
Ask76.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid76.7
Ask81.5
volume0
Intrest0
Last Price0.4Nov 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Strike
350
350
Last Price-
Change
-
Bid81.8
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid86.7
Ask91.5
volume0
Intrest0
Last Price0.4Nov 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Strike
360
360
Last Price-
Change
-
Bid91.6
Ask96.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved