$246.44
-2.78-1.12%
At close: -
$246.44
0.000.00%
After Hours: Jan 31, 4:07 PM EDT
Comments
Loading...
Progressive (NYSE:PGR) Stock, Option Chain
Option chain shows key data for Progressive's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Progressive.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid75.3
Ask78.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid69.9
Ask73.7
volume0
Intrest0
Strike
175
175
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid65.7
Ask68.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid60
Ask63.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask58.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask53.7
volume0
Intrest0
Strike
195
195
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price42.75Jan 15, 2025
Change
00%
Bid45.4
Ask48.7
volume0
Intrest1
Strike
200
200
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid40.3
Ask43.6
volume0
Intrest0
Strike
205
205
Last Price0.23Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid35.2
Ask38.7
volume0
Intrest0
Strike
210
210
Last Price0.42Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price-
Change
-
Bid33
Ask36.1
volume0
Intrest0
Strike
212.5
212.5
Last Price0.49Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid30.7
Ask33.7
volume0
Intrest0
Strike
215
215
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume1
Intrest412
Last Price31.7Jan 31, 2025
Change
11.960.1%
Bid27.6
Ask31.2
volume1
Intrest1
Strike
217.5
217.5
Last Price0.05Jan 31, 2025
Change
0.03150%
Bid-
Ask0.25
volume1
Intrest64
Last Price26.35Jan 27, 2025
Change
00%
Bid25.3
Ask28.6
volume0
Intrest0
Strike
220
220
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest140
Last Price-
Change
-
Bid23.4
Ask26.1
volume0
Intrest0
Strike
222.5
222.5
Last Price0.4Jan 31, 2025
Change
0.371233.33%
Bid-
Ask0.5
volume1
Intrest9
Last Price22.5Jan 29, 2025
Change
00%
Bid21
Ask23.2
volume0
Intrest20
Strike
225
225
Last Price0.03Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Last Price-
Change
-
Bid18.7
Ask21.2
volume0
Intrest0
Strike
227.5
227.5
Last Price0.14Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price16.7Jan 29, 2025
Change
00%
Bid15.8
Ask18.7
volume0
Intrest2
Strike
230
230
Last Price0.08Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest160
Last Price15.4Jan 29, 2025
Change
00%
Bid13.4
Ask15.3
volume0
Intrest1
Strike
232.5
232.5
Last Price0.36Jan 31, 2025
Change
0.23176.92%
Bid-
Ask0.3
volume1
Intrest38
Last Price12.85Jan 29, 2025
Change
00%
Bid10.6
Ask13.6
volume0
Intrest6
Strike
235
235
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest160
Last Price11.6Jan 30, 2025
Change
00%
Bid8.3
Ask11.2
volume0
Intrest6
Strike
237.5
237.5
Last Price0.2Jan 31, 2025
Change
2.692.86%
Bid-
Ask0.3
volume1
Intrest29
Last Price9.46Jan 31, 2025
Change
0.040.42%
Bid5.8
Ask8.7
volume5
Intrest30
Strike
240
240
Last Price0.02Jan 31, 2025
Change
0.0360%
Bid-
Ask0.05
volume2
Intrest107
Last Price6.94Jan 31, 2025
Change
0.263.61%
Bid3.6
Ask6.2
volume9
Intrest26
Strike
242.5
242.5
Last Price0.1Jan 30, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest52
Last Price2Jan 31, 2025
Change
1.542.86%
Bid1.05
Ask3.1
volume25
Intrest83
Strike
245
245
Last Price0.04Jan 31, 2025
Change
0.3690%
Bid-
Ask0.05
volume2
Intrest319
Last Price0.53Jan 31, 2025
Change
1.5774.76%
Bid-
Ask0.8
volume30
Intrest83
Strike
247.5
247.5
Last Price0.45Jan 31, 2025
Change
0.2535.71%
Bid-
Ask2.15
volume3
Intrest101
Last Price0.05Jan 31, 2025
Change
1.0595.45%
Bid-
Ask0.05
volume93
Intrest177
Strike
250
250
Last Price0.86Jan 31, 2025
Change
1.4462.61%
Bid1.3
Ask5
volume5
Intrest16
Last Price0.01Jan 31, 2025
Change
0.2696.3%
Bid-
Ask0.05
volume13
Intrest103
Strike
252.5
252.5
Last Price3.21Jan 31, 2025
Change
1.9437.67%
Bid3.8
Ask7.4
volume1
Intrest37
Last Price0.08Jan 31, 2025
Change
00%
Bid-
Ask0.75
volume15
Intrest90
Strike
255
255
Last Price6Jan 31, 2025
Change
0.152.44%
Bid6
Ask10.8
volume10
Intrest1
Last Price0.75Jan 31, 2025
Change
0.6400%
Bid-
Ask0.5
volume1
Intrest78
Strike
257.5
257.5
Last Price9.82Jan 29, 2025
Change
00%
Bid8.5
Ask12.3
volume0
Intrest2
Last Price0.1Jan 31, 2025
Change
0.07233.33%
Bid-
Ask0.05
volume4
Intrest73
Strike
260
260
Last Price-
Change
-
Bid11
Ask14.9
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest530
Strike
262.5
262.5
Last Price18.6Jan 27, 2025
Change
00%
Bid13.5
Ask17.5
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.3386.84%
Bid-
Ask0.05
volume2
Intrest577
Strike
265
265
Last Price-
Change
-
Bid16
Ask20.3
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Strike
267.5
267.5
Last Price-
Change
-
Bid18.5
Ask23.3
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.25
volume4
Intrest182
Strike
270
270
Last Price29.1Jan 29, 2025
Change
00%
Bid21
Ask25.2
volume0
Intrest0
Last Price0.07Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
275
275
Last Price-
Change
-
Bid26
Ask30.5
volume0
Intrest0
Last Price0.88Jan 31, 2025
Change
0.831660%
Bid-
Ask0.35
volume1
Intrest14
Strike
280
280
Last Price-
Change
-
Bid31
Ask35.4
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
285
285
Last Price-
Change
-
Bid36
Ask40.5
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid41
Ask45.3
volume0
Intrest0
Last Price0.15Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid46
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid51
Ask54.9
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid56
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid61
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid66
Ask70.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid71
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid76
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid81
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid86
Ask89.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid91
Ask95
volume0
Intrest0