The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517C00105000 | 2024-04-17 3:37PM EDT | 105.00 | 51.60 | 54.75 | 57.65 | 0.00 | - | 2 | 1 | 125.83% |
| PG240517C00120000 | 2024-04-25 11:00AM EDT | 120.00 | 43.30 | 40.15 | 42.15 | 0.00 | - | 1 | 2 | 83.55% |
| PG240517C00130000 | 2024-04-18 10:41AM EDT | 130.00 | 27.18 | 31.00 | 33.55 | 0.00 | - | 1 | 1 | 67.33% |
| PG240517C00135000 | 2024-04-16 3:48PM EDT | 135.00 | 21.35 | 24.75 | 28.65 | 0.00 | - | - | 0 | 76.22% |
| PG240517C00140000 | 2024-04-24 3:36PM EDT | 140.00 | 22.90 | 20.75 | 22.05 | 0.00 | - | 1 | 1 | 45.65% |
| PG240517C00145000 | 2024-04-24 10:53AM EDT | 145.00 | 16.00 | 15.45 | 17.15 | 0.00 | - | 1 | 14 | 38.33% |
| PG240517C00150000 | 2024-04-26 12:14PM EDT | 150.00 | 11.82 | 10.50 | 12.80 | -1.63 | -12.12% | 1 | 216 | 36.07% |
| PG240517C00155000 | 2024-04-26 9:50AM EDT | 155.00 | 7.80 | 6.90 | 7.35 | -0.10 | -1.27% | 2 | 1,740 | 21.75% |
| PG240517C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 2.85 | 2.78 | 2.87 | -0.80 | -21.92% | 117 | 3,038 | 14.08% |
| PG240517C00165000 | 2024-04-26 3:22PM EDT | 165.00 | 0.52 | 0.50 | 0.57 | -0.41 | -44.09% | 2,227 | 12,105 | 11.96% |
| PG240517C00170000 | 2024-04-26 10:45AM EDT | 170.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 11 | 1,737 | 11.52% |
| PG240517C00175000 | 2024-04-22 10:50AM EDT | 175.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 209 | 20.56% |
| PG240517C00180000 | 2024-04-22 12:16PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 81 | 19.92% |
| PG240517C00185000 | 2024-04-03 10:41AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 21.49% |
| PG240517C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 40.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00100000 | 2024-04-11 9:37AM EDT | 100.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | - | 15 | 93.65% |
| PG240517P00105000 | 2024-04-12 3:54PM EDT | 105.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 2 | 1 | 85.16% |
| PG240517P00110000 | 2024-04-03 3:21PM EDT | 110.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 76.95% |
| PG240517P00120000 | 2024-04-22 2:18PM EDT | 120.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 51 | 61.43% |
| PG240517P00125000 | 2024-04-22 10:05AM EDT | 125.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 16 | 54.00% |
| PG240517P00130000 | 2024-04-22 11:06AM EDT | 130.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 28 | 53.03% |
| PG240517P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 48 | 33.01% |
| PG240517P00140000 | 2024-04-25 3:42PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 192 | 25.20% |
| PG240517P00145000 | 2024-04-26 12:05PM EDT | 145.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 9 | 2,355 | 21.68% |
| PG240517P00150000 | 2024-04-26 1:26PM EDT | 150.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 20 | 2,466 | 17.48% |
| PG240517P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 0.26 | 0.24 | 0.28 | +0.05 | +23.81% | 47 | 3,681 | 13.62% |
| PG240517P00160000 | 2024-04-26 3:55PM EDT | 160.00 | 1.12 | 1.11 | 1.16 | +0.26 | +30.23% | 217 | 2,061 | 11.26% |
| PG240517P00165000 | 2024-04-26 2:07PM EDT | 165.00 | 3.60 | 3.80 | 4.05 | +0.42 | +13.21% | 160 | 146 | 9.82% |
| PG240517P00170000 | 2024-04-24 2:17PM EDT | 170.00 | 7.59 | 7.80 | 9.80 | 0.00 | - | 39 | 10 | 25.46% |
| PG240517P00175000 | 2024-04-26 11:10AM EDT | 175.00 | 13.85 | 13.40 | 14.50 | +1.14 | +8.97% | 4 | 0 | 30.18% |
| PG240517P00180000 | 2024-04-18 11:55AM EDT | 180.00 | 23.50 | 17.50 | 19.10 | 0.00 | - | 3 | 0 | 30.98% |
| PG240517P00185000 | 2024-04-19 2:36PM EDT | 185.00 | 28.70 | 22.55 | 24.70 | 0.00 | - | 610 | 0 | 46.19% |
| PG240517P00195000 | 2024-03-14 12:18PM EDT | 195.00 | 33.05 | 38.95 | 41.75 | 0.00 | - | 229 | 0 | 111.56% |
© 2024 Yahoo. All rights reserved.