$266.06
2.620.99%
近くで: -
$266.50
0.440.17%
時間外: Nov 22, 7:55 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 Price-
Change
-
Bid94.2
Ask98.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid89.2
Ask93.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid84.2
Ask88.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid79.2
Ask83.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid74.2
Ask78.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid69.2
Ask73.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price55.82Nov 15, 2024
Change
00%
Bid64.2
Ask68.1
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid59.2
Ask63.1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask58.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid49.2
Ask53.1
volume0
Intrest0
Strike
215
215
Last Price1.05Oct 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest40
Last Price-
Change
-
Bid44.2
Ask47.7
volume0
Intrest0
Strike
220
220
Last Price1.2Nov 01, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest52
Last Price-
Change
-
Bid39.2
Ask42.9
volume0
Intrest0
Strike
225
225
Last Price1.5Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Last Price-
Change
-
Bid34.3
Ask38
volume0
Intrest0
Strike
230
230
Last Price0.21Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest244
Last Price-
Change
-
Bid31.8
Ask35.3
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask32.8
volume0
Intrest0
Strike
235
235
Last Price0.03Nov 22, 2024
Change
0.3892.68%
Bid-
Ask0.05
volume8
Intrest86
Last Price-
Change
-
Bid26.8
Ask30.2
volume0
Intrest0
Strike
237.5
237.5
Last Price0.05Nov 22, 2024
Change
0.1575%
Bid-
Ask0.25
volume1
Intrest3
Last Price18.4Nov 07, 2024
Change
00%
Bid24.3
Ask27.8
volume0
Intrest41
Strike
240
240
Last Price0.26Nov 22, 2024
Change
0.2650%
Bid-
Ask0.2
volume2
Intrest76
Last Price-
Change
-
Bid21.8
Ask25.4
volume0
Intrest0
Strike
242.5
242.5
Last Price1.15Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price13.5Nov 21, 2024
Change
00%
Bid19.4
Ask22.5
volume0
Intrest23
Strike
245
245
Last Price0.1Nov 22, 2024
Change
0.0741.18%
Bid-
Ask0.15
volume10
Intrest55
Last Price8.6Nov 20, 2024
Change
00%
Bid16.9
Ask20.4
volume0
Intrest2
Strike
247.5
247.5
Last Price0.15Nov 22, 2024
Change
0.0550%
Bid-
Ask0.55
volume3
Intrest18
Last Price15.92Nov 22, 2024
Change
1.379.42%
Bid14.9
Ask17.9
volume1
Intrest48
Strike
250
250
Last Price0.25Nov 21, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest35
Last Price6.1Nov 18, 2024
Change
00%
Bid11.9
Ask15.1
volume0
Intrest3
Strike
252.5
252.5
Last Price0.16Nov 22, 2024
Change
0.2156.76%
Bid0.05
Ask0.55
volume1
Intrest14
Last Price8.3Nov 21, 2024
Change
00%
Bid10.3
Ask12.2
volume0
Intrest68
Strike
255
255
Last Price0.24Nov 22, 2024
Change
0.3458.62%
Bid0.15
Ask0.4
volume30
Intrest90
Last Price5.85Nov 21, 2024
Change
00%
Bid7.9
Ask10.6
volume0
Intrest54
Strike
257.5
257.5
Last Price0.6Nov 22, 2024
Change
0.440%
Bid0.25
Ask0.6
volume3
Intrest33
Last Price6.64Nov 22, 2024
Change
1.5931.49%
Bid6.1
Ask7.3
volume3
Intrest54
Strike
260
260
Last Price0.65Nov 22, 2024
Change
0.8656.95%
Bid0.25
Ask0.75
volume10
Intrest54
Last Price4.38Nov 22, 2024
Change
1.1836.87%
Bid4.5
Ask5.6
volume5
Intrest67
Strike
262.5
262.5
Last Price1.96Nov 22, 2024
Change
0.6424.62%
Bid0.35
Ask2.25
volume1
Intrest224
Last Price2.55Nov 22, 2024
Change
0.524.39%
Bid2.25
Ask4.3
volume26
Intrest117
Strike
265
265
Last Price2.3Nov 22, 2024
Change
5.168.92%
Bid0.95
Ask2.9
volume7
Intrest10
Last Price1.6Nov 22, 2024
Change
0.214.29%
Bid0.8
Ask2.35
volume11
Intrest3
Strike
267.5
267.5
Last Price3.49Nov 22, 2024
Change
4.8157.95%
Bid2.9
Ask5
volume4
Intrest4
Last Price1Nov 22, 2024
Change
0.64177.78%
Bid0.2
Ask1.55
volume9
Intrest4
Strike
270
270
Last Price8Nov 21, 2024
Change
00%
Bid2.95
Ask5.4
volume0
Intrest20
Last Price-
Change
-
Bid0.05
Ask1
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid6.1
Ask7.7
volume0
Intrest0
Last Price0.4Nov 22, 2024
Change
0.0721.21%
Bid0.35
Ask1.3
volume1
Intrest7
Strike
275
275
Last Price-
Change
-
Bid7.9
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid11.2
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid12.7
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid15
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid17.6
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid22.8
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid27
Ask31
volume0
Intrest0
Last Price0.18Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid32
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid37.4
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid42.1
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid47.3
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid52.2
Ask55.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid57.5
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid62.5
Ask65.7
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved