$255.40
-4.98-1.91%
Pre-mercato: 8:18 AM EDT
Comments
Loading...
Progressive (NYSE:PGR) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Progressive a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid88.8
Ask91.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid83.7
Ask86.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid78.9
Ask81.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid73.7
Ask76.5
volume0
Intrest0
Strike
185
185
Last Price0.3Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid69
Ask72
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63.8
Ask66.6
volume0
Intrest0
Strike
195
195
Last Price0.4Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid58.8
Ask61.7
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price67.2Apr 04, 2025
Change
00%
Bid53.8
Ask57.1
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask51.8
volume0
Intrest0
Strike
210
210
Last Price0.25Apr 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Last Price-
Change
-
Bid44
Ask47
volume0
Intrest0
Strike
215
215
Last Price0.3Apr 08, 2025
Change
00%
Bid0.15
Ask0.7
volume0
Intrest11
Last Price-
Change
-
Bid39.3
Ask42.4
volume0
Intrest0
Strike
220
220
Last Price0.3Apr 08, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest33
Last Price47.29Apr 04, 2025
Change
00%
Bid34.8
Ask37.5
volume0
Intrest5
Strike
225
225
Last Price1.41Apr 07, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest2
Last Price-
Change
-
Bid30.2
Ask32.7
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid0.85
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid25.7
Ask28.1
volume0
Intrest0
Strike
235
235
Last Price0.55Apr 08, 2025
Change
00%
Bid0.45
Ask3.1
volume0
Intrest5
Last Price-
Change
-
Bid21.4
Ask23.8
volume0
Intrest0
Strike
240
240
Last Price2.39Apr 08, 2025
Change
00%
Bid2.05
Ask3.9
volume0
Intrest6
Last Price15.29Apr 07, 2025
Change
00%
Bid20.1
Ask21.7
volume0
Intrest20
Strike
242.5
242.5
Last Price3.16Apr 07, 2025
Change
00%
Bid2.45
Ask4.2
volume0
Intrest2
Last Price-
Change
-
Bid17.4
Ask20
volume0
Intrest0
Strike
245
245
Last Price3.4Apr 07, 2025
Change
00%
Bid2.95
Ask4.7
volume0
Intrest10
Last Price15.2Apr 07, 2025
Change
00%
Bid15.4
Ask18.1
volume0
Intrest16
Strike
247.5
247.5
Last Price3.9Apr 07, 2025
Change
00%
Bid3.5
Ask5.3
volume0
Intrest20
Last Price14.3Apr 08, 2025
Change
00%
Bid13.6
Ask15.8
volume0
Intrest2
Strike
250
250
Last Price4.8Apr 08, 2025
Change
00%
Bid3.4
Ask6
volume0
Intrest25
Last Price12.5Apr 08, 2025
Change
00%
Bid12.2
Ask14.2
volume0
Intrest2
Strike
252.5
252.5
Last Price4.8Apr 08, 2025
Change
00%
Bid4.7
Ask6.6
volume0
Intrest40
Last Price11.2Apr 08, 2025
Change
00%
Bid10.4
Ask12.4
volume0
Intrest30
Strike
255
255
Last Price5.7Apr 08, 2025
Change
00%
Bid5.3
Ask6.6
volume0
Intrest15
Last Price9.5Apr 08, 2025
Change
00%
Bid8.8
Ask11.1
volume0
Intrest12
Strike
257.5
257.5
Last Price6.9Apr 08, 2025
Change
00%
Bid4.8
Ask8.2
volume0
Intrest24
Last Price8Apr 08, 2025
Change
00%
Bid7.1
Ask9.4
volume0
Intrest37
Strike
260
260
Last Price7.6Apr 08, 2025
Change
00%
Bid6
Ask8.6
volume0
Intrest147
Last Price6.6Apr 08, 2025
Change
00%
Bid5.7
Ask7.8
volume0
Intrest10
Strike
262.5
262.5
Last Price9.1Apr 08, 2025
Change
00%
Bid7
Ask9.3
volume0
Intrest34
Last Price4.95Apr 08, 2025
Change
00%
Bid4.4
Ask6.9
volume0
Intrest14
Strike
265
265
Last Price10.4Apr 08, 2025
Change
00%
Bid8.8
Ask11.7
volume0
Intrest194
Last Price4.4Apr 08, 2025
Change
00%
Bid3.2
Ask5.7
volume0
Intrest5
Strike
267.5
267.5
Last Price11.9Apr 08, 2025
Change
00%
Bid10.6
Ask12.7
volume0
Intrest50
Last Price3.05Apr 08, 2025
Change
00%
Bid2.2
Ask4.7
volume0
Intrest23
Strike
270
270
Last Price13.5Apr 08, 2025
Change
00%
Bid11.3
Ask14.3
volume0
Intrest11
Last Price2.6Apr 08, 2025
Change
00%
Bid1.4
Ask4
volume0
Intrest8
Strike
272.5
272.5
Last Price13.3Apr 08, 2025
Change
00%
Bid13.8
Ask15.6
volume0
Intrest174
Last Price1.85Apr 08, 2025
Change
00%
Bid1
Ask2.4
volume0
Intrest38
Strike
275
275
Last Price26.05Apr 07, 2025
Change
00%
Bid15.5
Ask18
volume0
Intrest10
Last Price1.5Apr 08, 2025
Change
00%
Bid0.45
Ask2.65
volume0
Intrest12
Strike
277.5
277.5
Last Price11.55Apr 04, 2025
Change
00%
Bid17.3
Ask20
volume0
Intrest2
Last Price1.4Apr 08, 2025
Change
00%
Bid0.35
Ask1.65
volume0
Intrest27
Strike
280
280
Last Price13.9Apr 08, 2025
Change
00%
Bid19.1
Ask22.3
volume0
Intrest148
Last Price0.65Apr 08, 2025
Change
00%
Bid0.2
Ask1.4
volume0
Intrest39
Strike
282.5
282.5
Last Price19.85Apr 04, 2025
Change
00%
Bid21.3
Ask24.6
volume0
Intrest35
Last Price0.4Apr 08, 2025
Change
00%
Bid0.4
Ask1.9
volume0
Intrest78
Strike
285
285
Last Price16.4Apr 08, 2025
Change
00%
Bid23
Ask26.8
volume0
Intrest30
Last Price0.75Apr 07, 2025
Change
00%
Bid0.15
Ask1.7
volume0
Intrest20
Strike
287.5
287.5
Last Price30.2Apr 07, 2025
Change
00%
Bid25.9
Ask29.2
volume0
Intrest4
Last Price0.25Apr 08, 2025
Change
00%
Bid0.2
Ask0.5
volume0
Intrest624
Strike
290
290
Last Price32Apr 07, 2025
Change
00%
Bid28.3
Ask31.6
volume0
Intrest1
Last Price0.5Apr 04, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest111
Strike
292.5
292.5
Last Price-
Change
-
Bid30.3
Ask34
volume0
Intrest0
Last Price0.3Apr 08, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest82
Strike
295
295
Last Price7.65Apr 03, 2025
Change
00%
Bid33.2
Ask36.1
volume0
Intrest6
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest6
Strike
297.5
297.5
Last Price-
Change
-
Bid35.6
Ask38.9
volume0
Intrest0
Last Price0.15Apr 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Strike
300
300
Last Price-
Change
-
Bid38.1
Ask41.2
volume0
Intrest0
Last Price0.51Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
302.5
302.5
Last Price-
Change
-
Bid41
Ask43.9
volume0
Intrest0
Last Price0.55Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Strike
305
305
Last Price24.2Mar 05, 2025
Change
00%
Bid43
Ask46.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid45.6
Ask48.9
volume0
Intrest0
Last Price1.55Apr 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid48.1
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid50.5
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid53.4
Ask56.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid55.7
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid58.2
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid60.6
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid63.4
Ask66.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid68.5
Ask71.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid73.4
Ask76.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid78.4
Ask81.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid83.4
Ask86.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid88.3
Ask91.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid93
Ask96.3
volume0
Intrest0