The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240802C00140000 | 2024-07-19 9:46AM EDT | 140.00 | 28.86 | 27.15 | 30.80 | 0.00 | - | 3 | 3 | 121.39% |
| PG240802C00150000 | 2024-07-17 1:15PM EDT | 150.00 | 19.65 | 17.50 | 20.25 | 0.00 | - | 2 | 0 | 77.64% |
| PG240802C00155000 | 2024-07-18 11:34AM EDT | 155.00 | 15.40 | 12.35 | 15.35 | 0.00 | - | 7 | 0 | 64.11% |
| PG240802C00157500 | 2024-07-23 12:43PM EDT | 157.50 | 10.00 | 11.65 | 13.35 | 0.00 | - | 1 | 0 | 64.16% |
| PG240802C00160000 | 2024-07-17 9:45AM EDT | 160.00 | 8.15 | 9.25 | 10.15 | 0.00 | - | 1 | 4 | 44.82% |
| PG240802C00162500 | 2024-07-25 3:59PM EDT | 162.50 | 5.70 | 7.15 | 7.65 | 0.00 | - | 20 | 78 | 36.69% |
| PG240802C00165000 | 2024-07-26 3:59PM EDT | 165.00 | 5.25 | 3.20 | 5.70 | +0.95 | +22.09% | 22 | 313 | 35.08% |
| PG240802C00167500 | 2024-07-26 3:20PM EDT | 167.50 | 3.50 | 3.50 | 3.55 | +0.73 | +26.35% | 152 | 762 | 28.69% |
| PG240802C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 2.23 | 2.10 | 2.22 | +0.77 | +52.74% | 712 | 1,424 | 28.20% |
| PG240802C00172500 | 2024-07-26 3:53PM EDT | 172.50 | 1.15 | 1.07 | 1.19 | +0.41 | +55.41% | 352 | 17,030 | 26.83% |
| PG240802C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 0.52 | 0.25 | 0.60 | +0.12 | +30.00% | 294 | 1,370 | 26.56% |
| PG240802C00177500 | 2024-07-26 3:37PM EDT | 177.50 | 0.23 | 0.15 | 0.40 | +0.11 | +91.67% | 190 | 101 | 29.30% |
| PG240802C00180000 | 2024-07-26 3:18PM EDT | 180.00 | 0.11 | 0.07 | 0.15 | -0.02 | -15.38% | 59 | 112 | 27.83% |
| PG240802C00182500 | 2024-07-26 11:12AM EDT | 182.50 | 0.42 | 0.00 | 0.60 | +0.37 | +740.00% | 1 | 6 | 45.31% |
| PG240802C00185000 | 2024-07-26 1:30PM EDT | 185.00 | 0.13 | 0.00 | 0.10 | +0.01 | +8.33% | 2 | 2 | 34.57% |
| PG240802C00190000 | 2024-07-24 3:44PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 116 | 116 | 42.87% |
| PG240802C00192500 | 2024-07-25 9:32AM EDT | 192.50 | 0.04 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| PG240802C00200000 | 2024-07-23 2:05PM EDT | 200.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | - | 21 | 81.88% |
| PG240802C00210000 | 2024-07-26 1:20PM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 1 | 72.07% |
| PG240802C00215000 | 2024-07-23 12:43PM EDT | 215.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 5 | 84.96% |
| PG240802C00230000 | 2024-07-16 3:47PM EDT | 230.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 13 | 129.98% |
| PG240802C00235000 | 2024-07-22 10:55AM EDT | 235.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 9 | 137.01% |
| PG240802C00240000 | 2024-07-16 10:26AM EDT | 240.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 1 | 143.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240802P00110000 | 2024-07-24 12:57PM EDT | 110.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 200 | 200 | 173.05% |
| PG240802P00115000 | 2024-07-25 11:12AM EDT | 115.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 8 | 19 | 143.16% |
| PG240802P00120000 | 2024-07-26 1:22PM EDT | 120.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 5 | 13 | 115.63% |
| PG240802P00125000 | 2024-07-23 12:43PM EDT | 125.00 | 0.02 | 0.00 | 0.29 | +0.01 | +100.00% | 1 | 18 | 105.08% |
| PG240802P00140000 | 2024-07-26 11:46AM EDT | 140.00 | 0.04 | 0.00 | 0.34 | -0.03 | -42.86% | 21 | 2 | 71.88% |
| PG240802P00145000 | 2024-07-15 11:32AM EDT | 145.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 15 | 25 | 73.34% |
| PG240802P00150000 | 2024-07-25 9:34AM EDT | 150.00 | 0.05 | 0.04 | 0.50 | -0.06 | -54.55% | 2 | 142 | 53.81% |
| PG240802P00152500 | 2024-07-22 11:15AM EDT | 152.50 | 0.10 | 0.00 | 0.72 | 0.00 | - | 4 | 4 | 50.98% |
| PG240802P00155000 | 2024-07-26 3:57PM EDT | 155.00 | 0.12 | 0.10 | 0.36 | -0.09 | -42.86% | 14 | 97 | 44.63% |
| PG240802P00157500 | 2024-07-26 2:23PM EDT | 157.50 | 0.19 | 0.14 | 0.21 | -0.01 | -5.00% | 14 | 17 | 33.64% |
| PG240802P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 0.29 | 0.18 | 0.42 | -0.31 | -51.67% | 51 | 234 | 33.20% |
| PG240802P00162500 | 2024-07-26 3:59PM EDT | 162.50 | 0.53 | 0.35 | 0.68 | -0.36 | -40.45% | 37 | 376 | 31.06% |
| PG240802P00165000 | 2024-07-26 3:59PM EDT | 165.00 | 1.00 | 0.92 | 1.05 | -0.82 | -45.05% | 148 | 783 | 28.22% |
| PG240802P00167500 | 2024-07-26 3:46PM EDT | 167.50 | 2.03 | 1.72 | 1.84 | -0.56 | -21.62% | 307 | 439 | 27.59% |
| PG240802P00170000 | 2024-07-26 3:54PM EDT | 170.00 | 3.20 | 2.79 | 2.96 | -1.10 | -25.58% | 357 | 324 | 26.59% |
| PG240802P00172500 | 2024-07-25 10:18AM EDT | 172.50 | 4.15 | 3.15 | 4.50 | 0.00 | - | 11 | 13 | 25.86% |
| PG240802P00175000 | 2024-07-26 10:33AM EDT | 175.00 | 6.60 | 6.05 | 6.50 | -0.70 | -9.59% | 2 | 21 | 26.71% |
| PG240802P00180000 | 2024-07-23 3:43PM EDT | 180.00 | 13.30 | 9.60 | 11.40 | 0.00 | - | 1 | 0 | 37.60% |
| PG240802P00185000 | 2024-07-22 10:02AM EDT | 185.00 | 16.60 | 14.55 | 16.70 | -0.55 | -3.21% | 2 | 1 | 55.44% |
| PG240802P00187500 | 2024-07-16 3:21PM EDT | 187.50 | 21.68 | 17.10 | 20.30 | 0.00 | - | - | 0 | 80.69% |
© 2024 Yahoo. All rights reserved.