$246.44
-2.78-1.12%
近くで: -
$246.44
00.00%
時間外: Jan 31, 4:07 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
-
Bid74.9
Ask79
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask73.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid65.4
Ask68.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid60.7
Ask63.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid55.9
Ask58.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid50.9
Ask53.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid45.8
Ask48.9
volume0
Intrest0
Strike
200
200
Last Price0.85Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid40.4
Ask43.9
volume0
Intrest0
Strike
205
205
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest7
Last Price-
Change
-
Bid35.5
Ask38.9
volume0
Intrest0
Strike
210
210
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price-
Change
-
Bid32.9
Ask36.3
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price31.9Jan 16, 2025
Change
00%
Bid30.6
Ask33.9
volume0
Intrest0
Strike
215
215
Last Price0.62Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid28
Ask31.5
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid26.5
Ask29
volume0
Intrest0
Strike
220
220
Last Price0.82Jan 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest4
Last Price-
Change
-
Bid23.7
Ask26.5
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price17.4Jan 15, 2025
Change
00%
Bid21.5
Ask24
volume0
Intrest1
Strike
225
225
Last Price0.21Jan 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Last Price-
Change
-
Bid19
Ask21.4
volume0
Intrest0
Strike
227.5
227.5
Last Price0.1Jan 31, 2025
Change
0.0533.33%
Bid-
Ask1.15
volume1
Intrest3
Last Price11.4Jan 10, 2025
Change
00%
Bid15.7
Ask18.9
volume0
Intrest1
Strike
230
230
Last Price0.25Jan 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest33
Last Price-
Change
-
Bid13.9
Ask15.8
volume0
Intrest0
Strike
232.5
232.5
Last Price0.38Jan 29, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price13.84Jan 30, 2025
Change
00%
Bid11.7
Ask14.2
volume0
Intrest16
Strike
235
235
Last Price0.25Jan 31, 2025
Change
0.0516.67%
Bid0.15
Ask0.4
volume2
Intrest59
Last Price11.6Jan 30, 2025
Change
00%
Bid9.1
Ask10.2
volume0
Intrest2
Strike
237.5
237.5
Last Price0.37Jan 31, 2025
Change
0.1326%
Bid0.25
Ask0.65
volume5
Intrest10
Last Price10.19Jan 31, 2025
Change
0.766.94%
Bid7
Ask8
volume4
Intrest43
Strike
240
240
Last Price0.62Jan 31, 2025
Change
0.0811.43%
Bid0.65
Ask1
volume2
Intrest44
Last Price7.5Jan 31, 2025
Change
115.38%
Bid3.6
Ask6.7
volume1
Intrest9
Strike
242.5
242.5
Last Price0.85Jan 31, 2025
Change
-
Bid0.25
Ask1.85
volume12
Intrest0
Last Price5.9Jan 31, 2025
Change
0.47.27%
Bid1.8
Ask4.2
volume12
Intrest102
Strike
245
245
Last Price1.8Jan 31, 2025
Change
0.728%
Bid1.4
Ask2.65
volume7
Intrest4
Last Price4.12Jan 31, 2025
Change
0.040.96%
Bid0.8
Ask2.75
volume5
Intrest8
Strike
247.5
247.5
Last Price3.3Jan 31, 2025
Change
0.517.86%
Bid2.9
Ask5.4
volume2
Intrest6
Last Price2.1Jan 31, 2025
Change
0.4517.65%
Bid0.8
Ask1.7
volume23
Intrest40
Strike
250
250
Last Price3.2Jan 31, 2025
Change
0.6516.88%
Bid4.4
Ask6.5
volume3
Intrest43
Last Price0.9Jan 31, 2025
Change
1.1556.1%
Bid0.05
Ask1
volume14
Intrest11
Strike
252.5
252.5
Last Price5.46Jan 30, 2025
Change
00%
Bid6.3
Ask7.3
volume0
Intrest1
Last Price0.63Jan 31, 2025
Change
0.5747.5%
Bid0.4
Ask0.6
volume38
Intrest69
Strike
255
255
Last Price6.3Jan 31, 2025
Change
0.7410.51%
Bid8.4
Ask10.1
volume5
Intrest6
Last Price0.45Jan 31, 2025
Change
0.3644.44%
Bid0.2
Ask0.35
volume14
Intrest27
Strike
257.5
257.5
Last Price10.44Jan 29, 2025
Change
00%
Bid9.6
Ask12.4
volume0
Intrest1
Last Price0.2Jan 31, 2025
Change
0.2252.38%
Bid0.1
Ask0.2
volume22
Intrest72
Strike
260
260
Last Price23.05Jan 10, 2025
Change
00%
Bid11.4
Ask14.3
volume0
Intrest0
Last Price0.17Jan 31, 2025
Change
0.137.04%
Bid-
Ask0.65
volume1
Intrest5
Strike
262.5
262.5
Last Price-
Change
-
Bid13.9
Ask17.4
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
0.0533.33%
Bid-
Ask0.1
volume4
Intrest90
Strike
265
265
Last Price25.38Jan 29, 2025
Change
00%
Bid16.5
Ask19
volume0
Intrest1
Last Price0.05Jan 31, 2025
Change
0.7693.83%
Bid-
Ask0.55
volume1
Intrest1
Strike
267.5
267.5
Last Price-
Change
-
Bid19.3
Ask21.6
volume0
Intrest0
Last Price0.52Jan 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
270
270
Last Price-
Change
-
Bid21.3
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid23.8
Ask26.8
volume0
Intrest0
Last Price0.06Jan 30, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
275
275
Last Price-
Change
-
Bid26.3
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid28.9
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid31.3
Ask34.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid34
Ask37.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid36.8
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid41.3
Ask44.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid46.3
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid51.6
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid56.7
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid61.3
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid66.3
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid71.4
Ask74.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid76.7
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid81.3
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid86.3
Ask89.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid91.4
Ask94.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved