$250.10
2.721.10%
À la fermeture: -
$250.51
0.410.16%
Après les heures de négociation: 7:28 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
-
Bid78.4
Ask82.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid73.4
Ask77.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid68.4
Ask72.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid63.4
Ask67.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid58.4
Ask62.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid53.4
Ask57.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid48.4
Ask52.3
volume0
Intrest0
Strike
200
200
Last Price0.16Jul 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest190
Last Price-
Change
-
Bid43.4
Ask47.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask42.3
volume0
Intrest0
Strike
210
210
Last Price0.15Jul 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid33.4
Ask37.3
volume0
Intrest0
Strike
215
215
Last Price0.9Jul 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid28.4
Ask32.3
volume0
Intrest0
Strike
220
220
Last Price0.17Jul 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid25.9
Ask29.8
volume0
Intrest0
Strike
222.5
222.5
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid23.4
Ask27.1
volume0
Intrest0
Strike
225
225
Last Price0.2Jul 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest219
Last Price-
Change
-
Bid20.9
Ask24.8
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid18.3
Ask22.3
volume0
Intrest0
Strike
230
230
Last Price0.03Jul 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Last Price-
Change
-
Bid16
Ask19.6
volume0
Intrest0
Strike
232.5
232.5
Last Price0.15Jul 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Last Price11.1Jul 22, 2025
Change
00%
Bid13.4
Ask17.2
volume0
Intrest4
Strike
235
235
Last Price0.2Jul 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest90
Last Price9.2Jul 18, 2025
Change
00%
Bid11.2
Ask14.8
volume0
Intrest0
Strike
237.5
237.5
Last Price0.05Jul 25, 2025
Change
0.0444.44%
Bid-
Ask0.65
volume4
Intrest49
Last Price6.7Jul 24, 2025
Change
00%
Bid8.4
Ask12.3
volume0
Intrest13
Strike
240
240
Last Price0.32Jul 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest53
Last Price6.1Jul 24, 2025
Change
00%
Bid5.8
Ask9.8
volume0
Intrest119
Strike
242.5
242.5
Last Price0.13Jul 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest59
Last Price5.8Jul 25, 2025
Change
2.3869.59%
Bid3.4
Ask7
volume34
Intrest91
Strike
245
245
Last Price0.18Jul 25, 2025
Change
0.0728%
Bid-
Ask1.55
volume7
Intrest93
Last Price2.7Jul 25, 2025
Change
1.2586.21%
Bid1.55
Ask3.8
volume23
Intrest127
Strike
247.5
247.5
Last Price0.08Jul 25, 2025
Change
0.7290%
Bid-
Ask1.35
volume2
Intrest61
Last Price0.5Jul 25, 2025
Change
0.1335.14%
Bid-
Ask2
volume60
Intrest100
Strike
250
250
Last Price0.2Jul 25, 2025
Change
2.1991.63%
Bid-
Ask1.45
volume12
Intrest14
Last Price0.06Jul 25, 2025
Change
0.0960%
Bid-
Ask0.05
volume17
Intrest242
Strike
252.5
252.5
Last Price6.3Jul 23, 2025
Change
00%
Bid0.9
Ask4.2
volume0
Intrest5
Last Price0.05Jul 25, 2025
Change
0.0337.5%
Bid-
Ask0.1
volume1
Intrest379
Strike
255
255
Last Price3.6Jul 25, 2025
Change
5.259.09%
Bid2.7
Ask6.7
volume61
Intrest0
Last Price0.1Jul 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest53
Strike
257.5
257.5
Last Price12.77Jul 11, 2025
Change
00%
Bid5.6
Ask9.1
volume0
Intrest0
Last Price0.04Jul 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest144
Strike
260
260
Last Price10.45Jul 08, 2025
Change
00%
Bid7.7
Ask11.6
volume0
Intrest0
Last Price0.3Jul 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
262.5
262.5
Last Price-
Change
-
Bid10.3
Ask14.1
volume0
Intrest0
Last Price0.17Jul 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Strike
265
265
Last Price18.47Jul 22, 2025
Change
00%
Bid12.8
Ask16.6
volume0
Intrest1
Last Price0.27Jul 25, 2025
Change
0.4361.43%
Bid-
Ask1.35
volume1
Intrest1
Strike
267.5
267.5
Last Price21.4Jul 11, 2025
Change
00%
Bid15.2
Ask19.1
volume0
Intrest0
Last Price0.2Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Strike
270
270
Last Price20.9Jul 24, 2025
Change
00%
Bid17.8
Ask21.6
volume0
Intrest1
Last Price0.18Jul 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest229
Strike
272.5
272.5
Last Price-
Change
-
Bid20.2
Ask24.1
volume0
Intrest0
Last Price0.05Jul 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest295
Strike
275
275
Last Price-
Change
-
Bid22.9
Ask26.6
volume0
Intrest0
Last Price0.25Jul 24, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest16
Strike
280
280
Last Price27.2Jul 08, 2025
Change
00%
Bid28.8
Ask30.9
volume0
Intrest0
Last Price0.05Jul 25, 2025
Change
0.1878.26%
Bid-
Ask1.25
volume14
Intrest15
Strike
285
285
Last Price-
Change
-
Bid32.8
Ask36.6
volume0
Intrest0
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Strike
290
290
Last Price-
Change
-
Bid37.8
Ask41.6
volume0
Intrest0
Last Price0.05Jul 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
295
295
Last Price-
Change
-
Bid43
Ask46.5
volume0
Intrest0
Last Price1.44Jun 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid47.7
Ask51.4
volume0
Intrest0
Last Price0.41Jun 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest29
Strike
305
305
Last Price-
Change
-
Bid52.7
Ask56.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid57.9
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid62.7
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid67.7
Ask71.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid72.7
Ask76.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid77.8
Ask81.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid82.9
Ask86.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid87.8
Ask91.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid93.1
Ask96.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid97.7
Ask101.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid102.8
Ask106.6
volume0
Intrest0