$262.01
1.680.65%
At close: -
$262.01
0.000.00%
After Hours: Jun 20, 4:38 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
-
Bid155.1
Ask158
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price136.9Jan 08, 2025
Change
-0%
Bid149.7
Ask153.6
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price125.5Jan 02, 2025
Change
-0%
Bid144.7
Ask148.2
volume0
Intrest1
Strike
115
115
Last Price0.45Nov 22, 2024
Change
-0%
Bid-
Ask1.8
volume0
Intrest10
Last Price-
Change
-
Bid139.8
Ask143.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price133.33Sep 13, 2024
Change
-0%
Bid134.7
Ask138.6
volume0
Intrest0
Strike
125
125
Last Price0.55Nov 22, 2024
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Last Price111.95Jan 14, 2025
Change
-0%
Bid129.7
Ask133.1
volume0
Intrest0
Strike
130
130
Last Price0.6Nov 22, 2024
Change
-0%
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid125
Ask127.9
volume0
Intrest0
Strike
135
135
Last Price1.3Jul 18, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid119.8
Ask124
volume0
Intrest0
Strike
140
140
Last Price1.55Jul 18, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid114.9
Ask118
volume0
Intrest0
Strike
145
145
Last Price1.8Jul 18, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price97.9Jan 16, 2025
Change
-0%
Bid109.8
Ask113.2
volume0
Intrest2
Strike
150
150
Last Price2.95Jul 25, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price113.61Apr 04, 2025
Change
-0%
Bid104.8
Ask108
volume0
Intrest1
Strike
155
155
Last Price0.07Jun 18, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest16
Last Price101Jun 20, 2025
Change
2.12.04%
Bid99.7
Ask103.2
volume1
Intrest1
Strike
160
160
Last Price2Aug 16, 2024
Change
-0%
Bid-
Ask1.55
volume0
Intrest1
Last Price85.9Nov 05, 2024
Change
-0%
Bid94.7
Ask98.2
volume0
Intrest7
Strike
165
165
Last Price0.14May 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price80Dec 10, 2024
Change
-0%
Bid89.7
Ask93.1
volume0
Intrest5
Strike
170
170
Last Price0.05May 12, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest20
Last Price81.6Aug 29, 2024
Change
-0%
Bid84.7
Ask88.2
volume0
Intrest3
Strike
175
175
Last Price0.8Mar 04, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest7
Last Price95.7Mar 24, 2025
Change
-0%
Bid79.8
Ask83.2
volume0
Intrest3
Strike
180
180
Last Price0.46Apr 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest121
Last Price102May 20, 2025
Change
-0%
Bid74.7
Ask79
volume0
Intrest3
Strike
185
185
Last Price1.35Dec 03, 2024
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price71.47Jun 20, 2025
Change
2.783.74%
Bid69.7
Ask73.3
volume1
Intrest37
Strike
190
190
Last Price2.55Apr 07, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest134
Last Price56.7Jan 27, 2025
Change
-0%
Bid64.7
Ask68.6
volume0
Intrest15
Strike
195
195
Last Price1.75Apr 09, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest51
Last Price85May 14, 2025
Change
-0%
Bid59.9
Ask63.2
volume0
Intrest7
Strike
200
200
Last Price0.1May 29, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest91
Last Price-
Change
-
Bid54.7
Ask58.4
volume0
Intrest0
Strike
205
205
Last Price0.37Jun 16, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest24
Last Price77.55May 09, 2025
Change
-0%
Bid49.7
Ask53
volume0
Intrest33
Strike
210
210
Last Price0.44Jun 16, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest112
Last Price-
Change
-
Bid44.8
Ask47.9
volume0
Intrest0
Strike
215
215
Last Price0.5May 19, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest6
Last Price44.1Jun 11, 2025
Change
-0%
Bid39.7
Ask43
volume0
Intrest177
Strike
220
220
Last Price0.07Jun 06, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest514
Last Price-
Change
-
Bid34.7
Ask38
volume0
Intrest0
Strike
225
225
Last Price0.05Jun 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Last Price57.1Jun 03, 2025
Change
-0%
Bid29.8
Ask33.8
volume0
Intrest80
Strike
230
230
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest266
Last Price34.64Jun 09, 2025
Change
-0%
Bid24.9
Ask28
volume0
Intrest1
Strike
235
235
Last Price0.1Jun 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest607
Last Price22.85Jun 20, 2025
Change
2.7713.79%
Bid20
Ask23
volume10
Intrest104
Strike
240
240
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.65
volume1
Intrest554
Last Price-
Change
-
Bid17.2
Ask21.1
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price37.91Jun 06, 2025
Change
-0%
Bid14.7
Ask18
volume0
Intrest23
Strike
245
245
Last Price0.4Jun 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest632
Last Price-
Change
-
Bid12.2
Ask15.5
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price11.44Jun 20, 2025
Change
0.696.42%
Bid9.9
Ask12.8
volume16
Intrest950
Strike
250
250
Last Price0.25Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1665
Last Price13.84Jun 17, 2025
Change
-0%
Bid7.4
Ask10.4
volume0
Intrest1
Strike
252.5
252.5
Last Price1.5Jun 20, 2025
Change
1.15328.57%
Bid-
Ask2.15
volume1
Intrest514
Last Price5.57Jun 20, 2025
Change
5.2248.38%
Bid4.7
Ask8.1
volume1
Intrest22
Strike
255
255
Last Price0.19Jun 20, 2025
Change
0.4972.06%
Bid-
Ask2.15
volume5
Intrest891
Last Price4.5Jun 20, 2025
Change
1.445.16%
Bid2.25
Ask5.4
volume1
Intrest17
Strike
257.5
257.5
Last Price0.15Jun 20, 2025
Change
1.0587.5%
Bid-
Ask2.2
volume7
Intrest250
Last Price0.96Jun 20, 2025
Change
1.2957.33%
Bid0.15
Ask2.8
volume89
Intrest597
Strike
260
260
Last Price0.1Jun 20, 2025
Change
1.694.12%
Bid-
Ask2
volume204
Intrest1617
Last Price0.05Jun 20, 2025
Change
0.488.89%
Bid-
Ask0.15
volume21
Intrest112
Strike
262.5
262.5
Last Price1.66Jun 20, 2025
Change
1.6449.7%
Bid0.25
Ask2.15
volume15
Intrest105
Last Price0.05Jun 20, 2025
Change
0.2583.33%
Bid-
Ask0.1
volume4
Intrest147
Strike
265
265
Last Price3.95Jun 20, 2025
Change
0.9519.39%
Bid2.65
Ask4.7
volume47
Intrest198
Last Price0.02Jun 20, 2025
Change
0.0880%
Bid-
Ask1.05
volume6
Intrest325
Strike
267.5
267.5
Last Price6.9Jun 20, 2025
Change
0.56.76%
Bid5
Ask7.2
volume5
Intrest55
Last Price0.02Jun 20, 2025
Change
0.1386.67%
Bid-
Ask0.05
volume15
Intrest698
Strike
270
270
Last Price9.84Jun 20, 2025
Change
0.464.47%
Bid7.4
Ask10.2
volume8
Intrest458
Last Price0.01Jun 20, 2025
Change
0.2496%
Bid-
Ask0.05
volume2
Intrest833
Strike
272.5
272.5
Last Price11.2Jun 20, 2025
Change
3.647.37%
Bid9.6
Ask12.2
volume36
Intrest39
Last Price0.01Jun 20, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume10
Intrest510
Strike
275
275
Last Price12.6Jun 20, 2025
Change
4.3225.53%
Bid12.2
Ask15.3
volume7
Intrest225
Last Price0.14Jun 18, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest158
Strike
277.5
277.5
Last Price15.29Jun 11, 2025
Change
-0%
Bid14.5
Ask17.8
volume0
Intrest11
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest1159
Strike
280
280
Last Price19.2Jun 20, 2025
Change
0.94.48%
Bid17.2
Ask19.6
volume6
Intrest39
Last Price0.4Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest33
Strike
282.5
282.5
Last Price24.5Jun 18, 2025
Change
-0%
Bid19.6
Ask22.8
volume0
Intrest5
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest703
Strike
285
285
Last Price19.8Jun 17, 2025
Change
-0%
Bid22
Ask25.1
volume0
Intrest37
Last Price0.04Jun 20, 2025
Change
0.0120%
Bid-
Ask1.55
volume1
Intrest21
Strike
287.5
287.5
Last Price21.35Jun 16, 2025
Change
-0%
Bid24.7
Ask27.2
volume0
Intrest26
Last Price0.05Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest654
Strike
290
290
Last Price9.3Jun 04, 2025
Change
-0%
Bid27.3
Ask29.6
volume0
Intrest6
Last Price0.16Jun 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Strike
292.5
292.5
Last Price22.8Jun 09, 2025
Change
-0%
Bid29.3
Ask32.8
volume0
Intrest0
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest1567
Strike
295
295
Last Price11.2May 20, 2025
Change
-0%
Bid32
Ask35.3
volume0
Intrest1
Last Price0.42Jun 06, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest71
Strike
297.5
297.5
Last Price-
Change
-
Bid34.7
Ask37.6
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.05
volume12
Intrest1436
Strike
300
300
Last Price32.3Jun 12, 2025
Change
-0%
Bid37.1
Ask40.3
volume0
Intrest1
Last Price0.09Jun 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest96
Strike
305
305
Last Price37.3Jun 12, 2025
Change
-0%
Bid42
Ask45.3
volume0
Intrest0
Last Price0.02Jun 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1062
Strike
310
310
Last Price32.4Apr 14, 2025
Change
-0%
Bid46.8
Ask50.3
volume0
Intrest0
Last Price0.8May 02, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest44
Strike
315
315
Last Price-
Change
-
Bid52
Ask55.2
volume0
Intrest0
Last Price0.1Jun 20, 2025
Change
0.0533.33%
Bid-
Ask2.1
volume3
Intrest123
Strike
320
320
Last Price-
Change
-
Bid57
Ask60.3
volume0
Intrest0
Last Price0.25May 19, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest10
Strike
325
325
Last Price-
Change
-
Bid61.9
Ask65.2
volume0
Intrest0
Last Price0.23Jun 17, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest13
Strike
330
330
Last Price90.7Dec 26, 2024
Change
-0%
Bid66.9
Ask70.1
volume0
Intrest0
Last Price0.14May 27, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest25
Strike
335
335
Last Price-
Change
-
Bid71.8
Ask75.3
volume0
Intrest0
Last Price0.45Mar 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
340
340
Last Price-
Change
-
Bid76.4
Ask80.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid82
Ask85.3
volume0
Intrest0
Last Price1.33Dec 16, 2024
Change
-0%
Bid-
Ask1.55
volume0
Intrest3
Strike
350
350
Last Price-
Change
-
Bid86.9
Ask90.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid91.8
Ask95.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid96.8
Ask100.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid101.4
Ask105.2
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest4
Strike
370
370
Last Price-
Change
-
Bid106.5
Ask110.3
volume0
Intrest0
Last Price0.04Jun 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid111.3
Ask115.3
volume0
Intrest0
Last Price0.02Jun 17, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest8
Strike
380
380
Last Price-
Change
-
Bid116.2
Ask120.3
volume0
Intrest0
