$284.51
0.000.00%
プレマーケット: May 9, 4:00 PM EDT
Comments
Loading...
Progressive (NYSE:PGR) 株価情報, オプションチェーン
オプションチェーンは、Progressiveの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Progressiveの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price148.1Feb 24, 2025
Change
00%
Bid157.8
Ask161.6
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid152.6
Ask156.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid147.6
Ask151.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid142.9
Ask146.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid137.9
Ask141.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid132.6
Ask136.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price101.5Apr 07, 2025
Change
00%
Bid128
Ask131.7
volume0
Intrest4
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price114.7Apr 10, 2025
Change
00%
Bid123
Ask126.6
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price77.7Jan 07, 2025
Change
00%
Bid117.6
Ask121.9
volume0
Intrest0
Strike
165
165
Last Price1.25Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price87.28Oct 16, 2024
Change
00%
Bid112.6
Ask116.9
volume0
Intrest0
Strike
170
170
Last Price0.95Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price85.5Oct 16, 2024
Change
00%
Bid107.9
Ask111.9
volume0
Intrest0
Strike
175
175
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price80.9Oct 16, 2024
Change
00%
Bid102.7
Ask106.7
volume0
Intrest2
Strike
180
180
Last Price1.15Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price55.8Jan 13, 2025
Change
00%
Bid97.9
Ask101.7
volume0
Intrest4
Strike
185
185
Last Price2.35Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price71.4Sep 19, 2024
Change
00%
Bid92.8
Ask96.6
volume0
Intrest1
Strike
190
190
Last Price1.75Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid87.8
Ask91.7
volume0
Intrest0
Strike
195
195
Last Price1.12Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Last Price51.1Jan 17, 2025
Change
00%
Bid82.7
Ask86.7
volume0
Intrest6
Strike
200
200
Last Price0.72Apr 04, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price67.5Feb 19, 2025
Change
00%
Bid77.7
Ask81.7
volume0
Intrest16
Strike
205
205
Last Price3.1Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price42.8Jan 16, 2025
Change
00%
Bid72.7
Ask76.7
volume0
Intrest5
Strike
210
210
Last Price1.2Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price54.7Feb 21, 2025
Change
00%
Bid67.7
Ask71.7
volume0
Intrest2
Strike
215
215
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest78
Last Price35.83Feb 04, 2025
Change
00%
Bid62.7
Ask66.7
volume0
Intrest9
Strike
220
220
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest60
Last Price55.55Mar 12, 2025
Change
00%
Bid57.7
Ask61.7
volume0
Intrest14
Strike
225
225
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest429
Last Price43.5Apr 08, 2025
Change
00%
Bid52.7
Ask56.7
volume0
Intrest16
Strike
230
230
Last Price0.41Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest91
Last Price35.8Apr 08, 2025
Change
00%
Bid47.7
Ask51.7
volume0
Intrest35
Strike
235
235
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest121
Last Price44.1May 06, 2025
Change
00%
Bid42.7
Ask46.7
volume0
Intrest32
Strike
240
240
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest896
Last Price-
Change
-
Bid40.6
Ask44.2
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price38.77May 05, 2025
Change
00%
Bid37.8
Ask42
volume0
Intrest141
Strike
245
245
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest364
Last Price-
Change
-
Bid35.6
Ask39.2
volume0
Intrest0
Strike
247.5
247.5
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest42
Last Price34.49May 09, 2025
Change
00%
Bid33
Ask36.1
volume0
Intrest111
Strike
250
250
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest373
Last Price-
Change
-
Bid30.5
Ask34.2
volume0
Intrest0
Strike
252.5
252.5
Last Price0.2May 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest18
Last Price30.25May 08, 2025
Change
00%
Bid28.3
Ask31.8
volume0
Intrest145
Strike
255
255
Last Price0.2May 06, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2161
Last Price17.6Apr 29, 2025
Change
00%
Bid25.5
Ask29.3
volume0
Intrest3
Strike
257.5
257.5
Last Price0.58May 05, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest149
Last Price24.58May 09, 2025
Change
00%
Bid23
Ask26.1
volume0
Intrest828
Strike
260
260
Last Price0.14May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest340
Last Price7.7Apr 25, 2025
Change
00%
Bid20.8
Ask23.6
volume0
Intrest43
Strike
262.5
262.5
Last Price1.35Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Last Price21.2May 09, 2025
Change
00%
Bid18.6
Ask21.9
volume0
Intrest187
Strike
265
265
Last Price0.19May 09, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest158
Last Price14.8Apr 30, 2025
Change
00%
Bid15.8
Ask19.4
volume0
Intrest21
Strike
267.5
267.5
Last Price0.17May 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest168
Last Price15.74May 09, 2025
Change
00%
Bid13.7
Ask16.2
volume0
Intrest381
Strike
270
270
Last Price0.26May 09, 2025
Change
00%
Bid0.2
Ask0.55
volume0
Intrest181
Last Price14.35May 09, 2025
Change
00%
Bid11.6
Ask14
volume0
Intrest167
Strike
272.5
272.5
Last Price0.7May 08, 2025
Change
00%
Bid0.35
Ask0.95
volume0
Intrest38
Last Price11.1May 09, 2025
Change
00%
Bid9.1
Ask11.8
volume0
Intrest369
Strike
275
275
Last Price0.7May 09, 2025
Change
00%
Bid0.6
Ask0.8
volume0
Intrest219
Last Price9.46May 09, 2025
Change
00%
Bid7
Ask10.3
volume0
Intrest52
Strike
277.5
277.5
Last Price1.1May 09, 2025
Change
00%
Bid0.45
Ask1.3
volume0
Intrest39
Last Price6.27May 09, 2025
Change
00%
Bid5.7
Ask6.7
volume0
Intrest1063
Strike
280
280
Last Price1.55May 09, 2025
Change
00%
Bid1.55
Ask2.05
volume0
Intrest88
Last Price4.78May 08, 2025
Change
00%
Bid4.5
Ask5.3
volume0
Intrest32
Strike
282.5
282.5
Last Price2.4May 09, 2025
Change
00%
Bid2.3
Ask2.65
volume0
Intrest22
Last Price3.5May 09, 2025
Change
00%
Bid3.1
Ask3.8
volume0
Intrest155
Strike
285
285
Last Price3.19May 09, 2025
Change
00%
Bid3.3
Ask3.7
volume0
Intrest82
Last Price2.13May 09, 2025
Change
00%
Bid1.95
Ask2.45
volume0
Intrest173
Strike
287.5
287.5
Last Price4.35May 09, 2025
Change
00%
Bid4.6
Ask5.1
volume0
Intrest4
Last Price1.4May 09, 2025
Change
00%
Bid1.15
Ask1.75
volume0
Intrest489
Strike
290
290
Last Price5.8May 08, 2025
Change
00%
Bid6.3
Ask7.1
volume0
Intrest10
Last Price0.95May 09, 2025
Change
00%
Bid0.65
Ask0.8
volume0
Intrest239
Strike
292.5
292.5
Last Price8.75May 09, 2025
Change
00%
Bid7.3
Ask10.2
volume0
Intrest12
Last Price0.33May 09, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest265
Strike
295
295
Last Price15Apr 16, 2025
Change
00%
Bid9.5
Ask12.1
volume0
Intrest0
Last Price0.23May 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Strike
297.5
297.5
Last Price-
Change
-
Bid11.8
Ask14.8
volume0
Intrest0
Last Price0.33May 09, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest190
Strike
300
300
Last Price13.81May 09, 2025
Change
00%
Bid13.5
Ask17.3
volume0
Intrest7
Last Price0.45Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest813
Strike
305
305
Last Price30.1Mar 11, 2025
Change
00%
Bid18.7
Ask22.3
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
310
310
Last Price23.89Apr 03, 2025
Change
00%
Bid23.5
Ask27.5
volume0
Intrest0
Last Price0.75Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
315
315
Last Price68.4Dec 09, 2024
Change
00%
Bid28.5
Ask32.2
volume0
Intrest0
Last Price0.93Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Strike
320
320
Last Price-
Change
-
Bid33.5
Ask37.2
volume0
Intrest0
Last Price0.31Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
325
325
Last Price-
Change
-
Bid38.5
Ask42.5
volume0
Intrest0
Last Price0.85Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest213
Strike
330
330
Last Price86.23Dec 17, 2024
Change
00%
Bid43.5
Ask47.5
volume0
Intrest0
Last Price0.25Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest29
Strike
335
335
Last Price91.23Dec 17, 2024
Change
00%
Bid48.5
Ask52.2
volume0
Intrest0
Last Price1.68Nov 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
340
340
Last Price63.4Mar 11, 2025
Change
00%
Bid53.5
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid58.6
Ask62.5
volume0
Intrest0
Last Price0.83Mar 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
350
350
Last Price-
Change
-
Bid63.5
Ask67.3
volume0
Intrest0
Last Price1.4Sep 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
355
355
Last Price-
Change
-
Bid68.6
Ask72.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
360
360
Last Price115.95Dec 17, 2024
Change
00%
Bid73.5
Ask77.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid79.3
Ask82.5
volume0
Intrest0
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Strike
370
370
Last Price125.94Dec 17, 2024
Change
00%
Bid83.5
Ask87.3
volume0
Intrest0
Last Price0.5Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
380
380
Last Price130.8Dec 16, 2024
Change
00%
Bid93.5
Ask97.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved