$244.37
1.130.46%
Pre-Market: Dec 24, 1:13 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
-
Bid71
Ask74.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid66
Ask70.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid61
Ask64.8
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid56
Ask60.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid51
Ask54.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid46
Ask49.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid41.2
Ask44.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask39.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid31.2
Ask35.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask30
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid23.8
Ask26.4
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price21Dec 23, 2024
Change
00%
Bid21.2
Ask23.7
volume0
Intrest20
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.4
volume0
Intrest0
Strike
222.5
222.5
Last Price0.27Dec 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Last Price-
Change
-
Bid16.1
Ask18.8
volume0
Intrest0
Strike
225
225
Last Price0.05Dec 24, 2024
Change
0.0444.44%
Bid-
Ask0.2
volume48
Intrest67
Last Price-
Change
-
Bid13.8
Ask16.1
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price-
Change
-
Bid11.3
Ask13.9
volume0
Intrest0
Strike
230
230
Last Price0.29Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest37
Last Price-
Change
-
Bid8.7
Ask11.4
volume0
Intrest0
Strike
232.5
232.5
Last Price0.13Dec 24, 2024
Change
0.0213.33%
Bid-
Ask0.15
volume4
Intrest6
Last Price10Dec 18, 2024
Change
00%
Bid6.2
Ask8.9
volume0
Intrest4
Strike
235
235
Last Price0.2Dec 24, 2024
Change
0.250%
Bid-
Ask0.1
volume1
Intrest52
Last Price-
Change
-
Bid4
Ask6.4
volume0
Intrest0
Strike
237.5
237.5
Last Price0.15Dec 24, 2024
Change
0.6781.71%
Bid0.05
Ask0.2
volume2
Intrest162
Last Price2.15Dec 24, 2024
Change
0.2510.42%
Bid2.65
Ask4.1
volume1
Intrest7
Strike
240
240
Last Price1.8Dec 23, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest53
Last Price1.1Dec 24, 2024
Change
0.2518.52%
Bid1.3
Ask1.95
volume11
Intrest24
Strike
242.5
242.5
Last Price2Dec 24, 2024
Change
0.156.98%
Bid0.5
Ask1.35
volume1
Intrest19
Last Price0.4Dec 24, 2024
Change
0.1527.27%
Bid0.4
Ask0.65
volume7
Intrest34
Strike
245
245
Last Price4.17Dec 20, 2024
Change
00%
Bid1.3
Ask4.2
volume0
Intrest37
Last Price0.13Dec 24, 2024
Change
0.0213.33%
Bid0.1
Ask0.25
volume16
Intrest142
Strike
247.5
247.5
Last Price6.07Dec 20, 2024
Change
00%
Bid4.2
Ask6
volume0
Intrest61
Last Price0.05Dec 24, 2024
Change
0.0861.54%
Bid-
Ask0.1
volume7
Intrest59
Strike
250
250
Last Price8.29Dec 20, 2024
Change
00%
Bid6.6
Ask9
volume0
Intrest32
Last Price0.27Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest44
Strike
252.5
252.5
Last Price3.7Dec 13, 2024
Change
00%
Bid8.7
Ask11.5
volume0
Intrest8
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest518
Strike
255
255
Last Price8.1Dec 17, 2024
Change
00%
Bid11.6
Ask14
volume0
Intrest1
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Strike
257.5
257.5
Last Price5.6Dec 13, 2024
Change
00%
Bid13.9
Ask16.4
volume0
Intrest0
Last Price0.38Dec 24, 2024
Change
0.037.32%
Bid-
Ask0.35
volume1
Intrest18
Strike
260
260
Last Price8.7Dec 13, 2024
Change
00%
Bid16.5
Ask18.9
volume0
Intrest1
Last Price0.76Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
262.5
262.5
Last Price-
Change
-
Bid18.3
Ask21.5
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Strike
265
265
Last Price18.7Dec 10, 2024
Change
00%
Bid20.8
Ask24
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
267.5
267.5
Last Price22.15Dec 11, 2024
Change
00%
Bid23.3
Ask26.5
volume0
Intrest0
Last Price0.21Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
270
270
Last Price22.8Dec 17, 2024
Change
00%
Bid26
Ask29
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid28.6
Ask31.4
volume0
Intrest0
Last Price0.45Dec 09, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
275
275
Last Price-
Change
-
Bid30.4
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid33.4
Ask36.5
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Strike
280
280
Last Price33.21Dec 17, 2024
Change
00%
Bid36
Ask39
volume0
Intrest0
Last Price0.49Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
285
285
Last Price38.21Dec 17, 2024
Change
00%
Bid40
Ask44.5
volume0
Intrest0
Last Price0.75Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
290
290
Last Price-
Change
-
Bid46.2
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid50.6
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid55.4
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid60.6
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid65.9
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid71.1
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid75.2
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid80.6
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid85.5
Ask89.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid90.5
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid95.9
Ask99
volume0
Intrest0