The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 27.25 | 30.65 | 0.00 | - | - | 2 | 62.79% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 19.80 | 20.10 | 0.00 | - | - | 1 | 50.34% |
| PG240510C00145000 | 2024-04-22 10:22AM EDT | 145.00 | 14.31 | 18.85 | 19.20 | 0.00 | - | 1 | 14 | 51.12% |
| PG240510C00150000 | 2024-04-22 10:22AM EDT | 150.00 | 9.41 | 13.90 | 14.05 | 0.00 | - | 1 | 32 | 35.94% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 11.40 | 11.65 | 0.00 | - | 1 | 9 | 33.01% |
| PG240510C00155000 | 2024-04-30 9:59AM EDT | 155.00 | 7.41 | 8.85 | 9.10 | 0.00 | - | 1 | 312 | 26.27% |
| PG240510C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 5.95 | 6.45 | 6.70 | 0.00 | - | 1 | 347 | 22.24% |
| PG240510C00160000 | 2024-05-01 11:38AM EDT | 160.00 | 4.20 | 3.65 | 4.25 | +1.30 | +44.83% | 26 | 524 | 16.55% |
| PG240510C00162500 | 2024-05-01 3:13PM EDT | 162.50 | 2.01 | 2.09 | 2.19 | +0.09 | +4.69% | 204 | 1,051 | 13.70% |
| PG240510C00165000 | 2024-05-01 3:24PM EDT | 165.00 | 0.68 | 0.73 | 0.77 | -0.01 | -1.45% | 405 | 1,159 | 11.94% |
| PG240510C00167500 | 2024-05-01 3:05PM EDT | 167.50 | 0.12 | 0.14 | 0.17 | +0.01 | +9.09% | 62 | 218 | 11.28% |
| PG240510C00170000 | 2024-05-01 2:44PM EDT | 170.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 53 | 89 | 12.11% |
| PG240510C00172500 | 2024-05-01 12:53PM EDT | 172.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 13 | 93 | 14.26% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 18.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 3 | 104.54% |
| PG240510P00135000 | 2024-04-24 10:15AM EDT | 135.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 91.21% |
| PG240510P00140000 | 2024-04-22 1:55PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 47.27% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 2 | 72.80% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 2 | 70.17% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | - | 2 | 57.62% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 32.03% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | - | 2 | 62.40% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 36 | 34 | 59.77% |
| PG240510P00148000 | 2024-04-22 1:53PM EDT | 148.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 3 | 10 | 27.15% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 8 | 25.59% |
| PG240510P00150000 | 2024-04-29 3:51PM EDT | 150.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 146 | 25.00% |
| PG240510P00152500 | 2024-05-01 11:50AM EDT | 152.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 274 | 21.68% |
| PG240510P00155000 | 2024-05-01 9:36AM EDT | 155.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 3 | 277 | 17.97% |
| PG240510P00157500 | 2024-05-01 1:10PM EDT | 157.50 | 0.12 | 0.08 | 0.10 | -0.01 | -7.69% | 20 | 440 | 15.04% |
| PG240510P00160000 | 2024-05-01 2:50PM EDT | 160.00 | 0.21 | 0.21 | 0.23 | -0.08 | -27.59% | 306 | 832 | 12.70% |
| PG240510P00162500 | 2024-05-01 3:12PM EDT | 162.50 | 0.72 | 0.64 | 0.68 | -0.19 | -20.88% | 328 | 556 | 11.21% |
| PG240510P00165000 | 2024-05-01 2:44PM EDT | 165.00 | 1.99 | 1.79 | 1.86 | -0.59 | -22.87% | 62 | 99 | 10.45% |
| PG240510P00167500 | 2024-04-26 1:00PM EDT | 167.50 | 5.94 | 2.74 | 3.95 | 0.00 | - | 1 | 1 | 12.01% |
© 2024 Yahoo. All rights reserved.