$247.53
0.160.06%
À la fermeture: -
$246.12
-1.41-0.57%
Après les heures de négociation: 6:51 PM EDT
Comments
Loading...
Progressive (NYSE:PGR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Progressive à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Progressive..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid75.4
Ask79.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70.6
Ask73.9
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-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask63.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid55.8
Ask58.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid50.4
Ask53.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid45.4
Ask49
volume0
Intrest0
Strike
200
200
Last Price0.16Jul 07, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest190
Last Price-
Change
-
Bid40.4
Ask43.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask38.9
volume0
Intrest0
Strike
210
210
Last Price0.15Jul 17, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price-
Change
-
Bid30.4
Ask34.1
volume0
Intrest0
Strike
215
215
Last Price0.9Jul 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid25.4
Ask29.3
volume0
Intrest0
Strike
220
220
Last Price0.17Jul 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest10
Last Price-
Change
-
Bid23
Ask26.6
volume0
Intrest0
Strike
222.5
222.5
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest25
Last Price-
Change
-
Bid20.4
Ask24.1
volume0
Intrest0
Strike
225
225
Last Price0.2Jul 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest219
Last Price-
Change
-
Bid17.9
Ask21.9
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid15.4
Ask19.3
volume0
Intrest0
Strike
230
230
Last Price0.03Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price-
Change
-
Bid12.9
Ask16.4
volume0
Intrest0
Strike
232.5
232.5
Last Price0.15Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price11.1Jul 22, 2025
Change
00%
Bid11.3
Ask13.9
volume0
Intrest4
Strike
235
235
Last Price0.2Jul 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest90
Last Price9.2Jul 18, 2025
Change
00%
Bid8
Ask11.5
volume0
Intrest0
Strike
237.5
237.5
Last Price0.09Jul 23, 2025
Change
0.0640%
Bid0.05
Ask1.1
volume2
Intrest49
Last Price6.4Jul 22, 2025
Change
00%
Bid6.1
Ask9.5
volume0
Intrest14
Strike
240
240
Last Price0.15Jul 23, 2025
Change
0.1550%
Bid-
Ask0.2
volume6
Intrest56
Last Price5.5Jul 21, 2025
Change
00%
Bid3.2
Ask6.8
volume0
Intrest120
Strike
242.5
242.5
Last Price0.37Jul 23, 2025
Change
0.1427.45%
Bid0.2
Ask1.25
volume7
Intrest57
Last Price2.7Jul 22, 2025
Change
00%
Bid2.95
Ask4.6
volume0
Intrest86
Strike
245
245
Last Price0.9Jul 23, 2025
Change
0.3528%
Bid0.5
Ask1.7
volume9
Intrest98
Last Price1.55Jul 23, 2025
Change
0.211.43%
Bid0.35
Ask1.55
volume57
Intrest117
Strike
247.5
247.5
Last Price2.13Jul 23, 2025
Change
0.3714.8%
Bid0.4
Ask3
volume3
Intrest21
Last Price0.5Jul 23, 2025
Change
0.337.5%
Bid0.1
Ask1.35
volume21
Intrest108
Strike
250
250
Last Price3.38Jul 23, 2025
Change
1.6232.4%
Bid2.15
Ask3.7
volume3
Intrest20
Last Price0.14Jul 23, 2025
Change
0.1653.33%
Bid0.15
Ask0.3
volume20
Intrest244
Strike
252.5
252.5
Last Price6.3Jul 23, 2025
Change
2.427.59%
Bid3.9
Ask7.3
volume1
Intrest5
Last Price0.07Jul 23, 2025
Change
0.0853.33%
Bid0.05
Ask0.2
volume3
Intrest400
Strike
255
255
Last Price8.8Jul 23, 2025
Change
0.050.56%
Bid5.8
Ask9.7
volume1
Intrest6
Last Price0.1Jul 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest53
Strike
257.5
257.5
Last Price12.77Jul 11, 2025
Change
00%
Bid8.8
Ask12.2
volume0
Intrest0
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest145
Strike
260
260
Last Price10.45Jul 08, 2025
Change
00%
Bid11.3
Ask14.7
volume0
Intrest0
Last Price0.3Jul 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
262.5
262.5
Last Price-
Change
-
Bid13.8
Ask17.2
volume0
Intrest0
Last Price0.17Jul 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Strike
265
265
Last Price18.47Jul 22, 2025
Change
00%
Bid16.2
Ask19.7
volume0
Intrest1
Last Price0.7Jul 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
267.5
267.5
Last Price21.4Jul 11, 2025
Change
00%
Bid18.3
Ask22.2
volume0
Intrest0
Last Price0.5Jul 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest73
Strike
270
270
Last Price24.29Jul 11, 2025
Change
00%
Bid20.9
Ask24.7
volume0
Intrest1
Last Price0.18Jul 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest229
Strike
272.5
272.5
Last Price-
Change
-
Bid23.6
Ask27.2
volume0
Intrest0
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest295
Strike
275
275
Last Price-
Change
-
Bid25.8
Ask29.7
volume0
Intrest0
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Strike
280
280
Last Price27.2Jul 08, 2025
Change
00%
Bid31.4
Ask34.6
volume0
Intrest0
Last Price0.23Jul 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Strike
285
285
Last Price-
Change
-
Bid36.2
Ask39.7
volume0
Intrest0
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Strike
290
290
Last Price-
Change
-
Bid40.9
Ask44.7
volume0
Intrest0
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
295
295
Last Price-
Change
-
Bid45.8
Ask49.6
volume0
Intrest0
Last Price1.44Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid50.8
Ask54.6
volume0
Intrest0
Last Price0.41Jun 12, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest29
Strike
305
305
Last Price-
Change
-
Bid55.9
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid61
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid65.9
Ask69.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid70.8
Ask74.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid75.9
Ask79.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid80.8
Ask84.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid86.2
Ask89.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid91
Ask94.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid95.8
Ask99.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid100.9
Ask104.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid105.9
Ask109.7
volume0
Intrest0