The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240719C00110000 | 2024-04-11 10:04AM EDT | 110.00 | 47.49 | 50.95 | 54.45 | 0.00 | - | 6 | 10 | 57.84% |
| PG240719C00115000 | 2023-12-06 3:04PM EDT | 115.00 | 34.25 | 32.55 | 35.65 | 0.00 | - | 1 | 1 | 0.00% |
| PG240719C00120000 | 2024-01-18 11:08AM EDT | 120.00 | 30.28 | 37.40 | 41.55 | 0.00 | - | 2 | 4 | 32.86% |
| PG240719C00125000 | 2023-12-12 1:07PM EDT | 125.00 | 24.30 | 25.90 | 29.50 | 0.00 | - | 1 | 3 | 0.00% |
| PG240719C00130000 | 2024-04-17 11:33AM EDT | 130.00 | 27.31 | 31.10 | 34.75 | 0.00 | - | 8 | 69 | 49.89% |
| PG240719C00135000 | 2024-04-17 11:30AM EDT | 135.00 | 22.40 | 26.35 | 29.50 | 0.00 | - | 7 | 298 | 42.71% |
| PG240719C00140000 | 2024-04-25 2:46PM EDT | 140.00 | 24.10 | 21.85 | 25.00 | 0.00 | - | 8 | 196 | 39.33% |
| PG240719C00145000 | 2024-04-24 2:59PM EDT | 145.00 | 19.10 | 17.65 | 19.55 | 0.00 | - | 16 | 510 | 31.44% |
| PG240719C00150000 | 2024-04-25 10:08AM EDT | 150.00 | 15.08 | 13.40 | 14.10 | 0.00 | - | 1 | 411 | 23.73% |
| PG240719C00155000 | 2024-04-26 1:16PM EDT | 155.00 | 9.51 | 8.30 | 10.60 | -1.34 | -12.35% | 8 | 995 | 23.17% |
| PG240719C00160000 | 2024-04-26 3:07PM EDT | 160.00 | 5.70 | 5.45 | 5.70 | -1.28 | -18.34% | 43 | 4,213 | 16.35% |
| PG240719C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 2.81 | 2.75 | 2.86 | -0.59 | -17.35% | 40 | 3,234 | 14.32% |
| PG240719C00170000 | 2024-04-26 3:02PM EDT | 170.00 | 1.18 | 1.07 | 1.15 | -0.20 | -14.49% | 74 | 6,241 | 13.00% |
| PG240719C00175000 | 2024-04-26 3:56PM EDT | 175.00 | 0.36 | 0.36 | 0.39 | -0.18 | -33.33% | 11 | 1,071 | 12.40% |
| PG240719C00180000 | 2024-04-26 3:25PM EDT | 180.00 | 0.13 | 0.12 | 0.15 | -0.12 | -48.00% | 20 | 222 | 12.75% |
| PG240719C00185000 | 2024-04-22 12:24PM EDT | 185.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 4 | 77 | 13.82% |
| PG240719C00190000 | 2024-03-08 10:33AM EDT | 190.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 2 | 39 | 16.80% |
| PG240719C00195000 | 2024-03-11 9:31AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| PG240719C00200000 | 2024-03-21 3:51PM EDT | 200.00 | 0.08 | 0.00 | 1.69 | 0.00 | - | 2 | 6 | 36.68% |
| PG240719C00210000 | 2024-02-14 10:31AM EDT | 210.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 2 | 3 | 23.63% |
| PG240719C00220000 | 2024-04-01 3:28PM EDT | 220.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 10 | 34.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240719P00080000 | 2023-12-27 4:44PM EDT | 80.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | - | 1 | 77.83% |
| PG240719P00085000 | 2024-01-11 1:09PM EDT | 85.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 83.40% |
| PG240719P00090000 | 2024-02-12 3:23PM EDT | 90.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 1 | 8 | 66.26% |
| PG240719P00095000 | 2024-01-08 4:20PM EDT | 95.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 70.95% |
| PG240719P00100000 | 2024-02-20 12:30PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 104 | 53.61% |
| PG240719P00105000 | 2024-03-05 3:49PM EDT | 105.00 | 0.13 | 0.02 | 2.19 | 0.00 | - | 2 | 8 | 59.91% |
| PG240719P00110000 | 2024-04-12 10:17AM EDT | 110.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 5 | 7 | 43.02% |
| PG240719P00115000 | 2024-04-19 12:14PM EDT | 115.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 1 | 19 | 29.88% |
| PG240719P00120000 | 2024-04-22 10:27AM EDT | 120.00 | 0.08 | 0.05 | 0.28 | 0.00 | - | 8 | 352 | 33.35% |
| PG240719P00125000 | 2024-04-23 9:33AM EDT | 125.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 67 | 24.90% |
| PG240719P00130000 | 2024-04-22 9:32AM EDT | 130.00 | 0.23 | 0.11 | 0.14 | 0.00 | - | 8 | 80 | 22.66% |
| PG240719P00135000 | 2024-04-24 1:51PM EDT | 135.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 2 | 4,116 | 20.66% |
| PG240719P00140000 | 2024-04-25 9:33AM EDT | 140.00 | 0.23 | 0.28 | 0.33 | 0.00 | - | 4 | 3,202 | 18.70% |
| PG240719P00145000 | 2024-04-26 11:44AM EDT | 145.00 | 0.46 | 0.45 | 0.49 | +0.06 | +15.00% | 1 | 1,251 | 16.42% |
| PG240719P00150000 | 2024-04-26 3:12PM EDT | 150.00 | 0.77 | 0.76 | 0.82 | +0.09 | +13.24% | 9 | 1,987 | 14.45% |
| PG240719P00155000 | 2024-04-26 2:29PM EDT | 155.00 | 1.39 | 1.43 | 1.50 | +0.12 | +9.45% | 100 | 1,399 | 12.75% |
| PG240719P00160000 | 2024-04-26 3:39PM EDT | 160.00 | 2.82 | 2.75 | 2.85 | +0.33 | +13.25% | 251 | 2,684 | 11.25% |
| PG240719P00165000 | 2024-04-26 2:51PM EDT | 165.00 | 4.95 | 5.05 | 5.95 | +0.35 | +7.61% | 27 | 435 | 12.22% |
| PG240719P00170000 | 2024-04-25 3:25PM EDT | 170.00 | 8.22 | 7.05 | 9.90 | 0.00 | - | 6 | 10 | 13.20% |
| PG240719P00200000 | 2024-01-17 3:22PM EDT | 200.00 | 50.90 | 40.25 | 44.40 | 0.00 | - | - | 0 | 55.73% |
© 2024 Yahoo. All rights reserved.