The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321C00115000 | 2024-06-05 11:41AM EDT | 115.00 | 53.09 | 50.45 | 54.15 | 0.00 | - | - | 1 | 18.56% |
| PG250321C00130000 | 2024-04-26 11:14AM EDT | 130.00 | 35.80 | 38.15 | 41.50 | 0.00 | - | 20 | 20 | 29.46% |
| PG250321C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 31.65 | 33.65 | 36.05 | 0.00 | - | 3 | 3 | 24.66% |
| PG250321C00140000 | 2024-07-17 2:59PM EDT | 140.00 | 33.06 | 32.45 | 33.80 | 0.00 | - | 42 | 100 | 30.16% |
| PG250321C00145000 | 2024-04-26 11:14AM EDT | 145.00 | 23.20 | 25.60 | 26.40 | 0.00 | - | 21 | 22 | 19.94% |
| PG250321C00150000 | 2024-05-14 11:53AM EDT | 150.00 | 21.50 | 22.10 | 22.75 | 0.00 | - | 1 | 23 | 20.57% |
| PG250321C00155000 | 2024-07-25 2:55PM EDT | 155.00 | 19.04 | 19.95 | 21.05 | 0.00 | - | 6 | 62 | 24.51% |
| PG250321C00160000 | 2024-07-23 9:39AM EDT | 160.00 | 15.56 | 16.20 | 17.40 | 0.00 | - | 10 | 79 | 23.26% |
| PG250321C00165000 | 2024-07-17 10:25AM EDT | 165.00 | 12.57 | 12.85 | 13.70 | 0.00 | - | 6 | 216 | 21.44% |
| PG250321C00170000 | 2024-07-26 1:58PM EDT | 170.00 | 9.80 | 9.90 | 11.35 | +1.00 | +11.36% | 11 | 903 | 21.60% |
| PG250321C00175000 | 2024-07-25 3:33PM EDT | 175.00 | 6.95 | 7.30 | 7.90 | 0.00 | - | 1 | 336 | 19.11% |
| PG250321C00180000 | 2024-07-26 1:44PM EDT | 180.00 | 5.08 | 5.25 | 5.80 | +0.23 | +4.74% | 10 | 563 | 18.42% |
| PG250321C00185000 | 2024-07-25 3:33PM EDT | 185.00 | 3.40 | 3.55 | 3.85 | 0.00 | - | 1 | 154 | 17.23% |
| PG250321C00190000 | 2024-07-26 1:56PM EDT | 190.00 | 2.30 | 2.32 | 2.58 | -0.09 | -3.77% | 10 | 56 | 16.67% |
| PG250321C00195000 | 2024-07-18 12:55PM EDT | 195.00 | 1.62 | 1.47 | 1.82 | 0.00 | - | 8 | 58 | 16.67% |
| PG250321C00200000 | 2024-07-26 1:57PM EDT | 200.00 | 0.96 | 0.72 | 2.12 | +0.01 | +1.05% | 1 | 28 | 19.49% |
| PG250321C00210000 | 2024-07-17 12:45PM EDT | 210.00 | 0.01 | 0.36 | 0.63 | 0.00 | - | 24 | 5 | 16.98% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321P00100000 | 2024-06-17 3:00PM EDT | 100.00 | 0.18 | 0.00 | 2.30 | 0.00 | - | 1 | 19 | 49.72% |
| PG250321P00115000 | 2024-07-25 3:12PM EDT | 115.00 | 0.43 | 0.15 | 1.15 | 0.00 | - | 48 | 92 | 32.56% |
| PG250321P00120000 | 2024-06-10 1:08PM EDT | 120.00 | 0.36 | 0.16 | 0.99 | 0.00 | - | 1 | 13 | 28.59% |
| PG250321P00125000 | 2024-07-05 11:50AM EDT | 125.00 | 0.68 | 0.43 | 2.02 | 0.00 | - | 1 | 6 | 31.09% |
| PG250321P00130000 | 2024-07-22 3:45PM EDT | 130.00 | 0.75 | 0.61 | 2.22 | 0.00 | - | 3 | 269 | 28.82% |
| PG250321P00135000 | 2024-07-16 3:33PM EDT | 135.00 | 1.03 | 0.83 | 2.40 | 0.00 | - | 3 | 92 | 26.42% |
| PG250321P00140000 | 2024-07-08 10:44AM EDT | 140.00 | 1.38 | 1.13 | 1.46 | 0.00 | - | 1 | 85 | 19.92% |
| PG250321P00145000 | 2024-07-22 2:02PM EDT | 145.00 | 1.67 | 1.42 | 2.37 | 0.00 | - | 2 | 810 | 20.22% |
| PG250321P00150000 | 2024-07-17 10:48AM EDT | 150.00 | 2.29 | 1.94 | 2.55 | 0.00 | - | 7 | 314 | 17.71% |
| PG250321P00155000 | 2024-07-25 3:52PM EDT | 155.00 | 3.45 | 2.31 | 3.30 | 0.00 | - | 11 | 302 | 16.44% |
| PG250321P00160000 | 2024-07-25 3:34PM EDT | 160.00 | 4.60 | 3.10 | 4.35 | 0.00 | - | 5 | 142 | 15.31% |
| PG250321P00165000 | 2024-07-25 2:10PM EDT | 165.00 | 6.00 | 5.50 | 5.90 | 0.00 | - | 1 | 1,591 | 14.48% |
| PG250321P00170000 | 2024-07-25 2:06PM EDT | 170.00 | 8.10 | 6.75 | 8.30 | 0.00 | - | 103 | 850 | 14.39% |
| PG250321P00175000 | 2024-07-25 11:46AM EDT | 175.00 | 9.88 | 9.15 | 10.50 | 0.00 | - | 10 | 15 | 12.96% |
| PG250321P00185000 | 2024-06-05 12:38PM EDT | 185.00 | 19.99 | 19.30 | 21.60 | 0.00 | - | - | 1 | 21.13% |
© 2024 Yahoo. All rights reserved.