The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920C00075000 | 2024-03-14 12:43PM EDT | 75.00 | 87.37 | 78.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920C00105000 | 2024-03-22 2:51PM EDT | 105.00 | 57.45 | 52.15 | 56.85 | 0.00 | - | 4 | 2 | 39.23% |
| PG240920C00115000 | 2024-01-12 2:48PM EDT | 115.00 | 37.25 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| PG240920C00125000 | 2024-04-03 3:55PM EDT | 125.00 | 32.90 | 36.45 | 39.95 | 0.00 | - | 1 | 6 | 43.10% |
| PG240920C00130000 | 2024-01-23 11:09AM EDT | 130.00 | 28.43 | 32.25 | 33.90 | 0.00 | - | 1 | 6 | 34.05% |
| PG240920C00135000 | 2024-04-17 3:54PM EDT | 135.00 | 24.17 | 28.15 | 29.30 | 0.00 | - | 19 | 39 | 31.49% |
| PG240920C00140000 | 2024-04-15 1:54PM EDT | 140.00 | 18.70 | 22.40 | 25.30 | 0.00 | - | 1 | 37 | 30.76% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 145.00 | 19.65 | 18.10 | 19.85 | 0.00 | - | 1 | 17 | 24.75% |
| PG240920C00150000 | 2024-04-26 10:48AM EDT | 150.00 | 14.16 | 14.70 | 15.95 | +1.68 | +13.46% | 1 | 324 | 23.44% |
| PG240920C00155000 | 2024-04-25 1:30PM EDT | 155.00 | 12.71 | 11.05 | 12.65 | 0.00 | - | 3 | 1,461 | 22.90% |
| PG240920C00160000 | 2024-04-26 2:22PM EDT | 160.00 | 7.89 | 7.70 | 8.65 | -0.63 | -7.39% | 17 | 2,641 | 19.65% |
| PG240920C00165000 | 2024-04-26 3:29PM EDT | 165.00 | 5.00 | 4.90 | 5.05 | -0.55 | -9.91% | 78 | 1,793 | 16.33% |
| PG240920C00170000 | 2024-04-26 3:16PM EDT | 170.00 | 2.89 | 2.83 | 2.89 | -0.76 | -20.82% | 487 | 3,746 | 15.06% |
| PG240920C00175000 | 2024-04-26 3:22PM EDT | 175.00 | 1.52 | 1.38 | 1.52 | -0.27 | -15.08% | 63 | 1,338 | 14.25% |
| PG240920C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.87 | 0.63 | 0.74 | +0.26 | +42.62% | 1 | 211 | 13.75% |
| PG240920C00185000 | 2024-04-25 9:35AM EDT | 185.00 | 0.56 | 0.32 | 0.35 | 0.00 | - | 2 | 89 | 13.55% |
| PG240920C00190000 | 2024-04-08 3:45PM EDT | 190.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 1 | 50 | 13.89% |
| PG240920C00195000 | 2024-04-24 11:45AM EDT | 195.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 6 | 14.55% |
| PG240920C00200000 | 2024-04-11 12:45PM EDT | 200.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 60 | 144 | 15.24% |
| PG240920C00210000 | 2024-04-25 2:29PM EDT | 210.00 | 0.02 | 0.01 | 0.36 | 0.00 | - | 1 | 2 | 22.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920P00075000 | 2023-12-29 4:36PM EDT | 75.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 51.56% |
| PG240920P00080000 | 2024-03-14 12:43PM EDT | 80.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 54.05% |
| PG240920P00090000 | 2024-03-21 3:54PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 3 | 39.94% |
| PG240920P00095000 | 2024-01-08 11:05AM EDT | 95.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 41.55% |
| PG240920P00100000 | 2024-04-23 3:29PM EDT | 100.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 11 | 30.86% |
| PG240920P00105000 | 2024-04-22 10:27AM EDT | 105.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | 4 | 611 | 29.00% |
| PG240920P00110000 | 2024-04-17 11:13AM EDT | 110.00 | 0.22 | 0.03 | 1.53 | 0.00 | - | 3 | 512 | 44.65% |
| PG240920P00115000 | 2024-04-10 1:30PM EDT | 115.00 | 0.29 | 0.12 | 0.16 | 0.00 | - | 1 | 59 | 25.83% |
| PG240920P00120000 | 2024-04-25 12:18PM EDT | 120.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 1 | 321 | 24.20% |
| PG240920P00125000 | 2024-04-19 1:03PM EDT | 125.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 1 | 110 | 22.51% |
| PG240920P00130000 | 2024-04-26 12:20PM EDT | 130.00 | 0.37 | 0.36 | 0.40 | +0.02 | +5.71% | 2 | 113 | 20.70% |
| PG240920P00135000 | 2024-04-26 3:58PM EDT | 135.00 | 0.53 | 0.52 | 0.55 | +0.03 | +6.00% | 2 | 2,403 | 18.99% |
| PG240920P00140000 | 2024-04-22 10:32AM EDT | 140.00 | 0.92 | 0.74 | 0.78 | 0.00 | - | 1 | 587 | 17.38% |
| PG240920P00145000 | 2024-04-25 10:17AM EDT | 145.00 | 1.03 | 1.09 | 1.15 | 0.00 | - | 2 | 698 | 15.88% |
| PG240920P00150000 | 2024-04-26 3:58PM EDT | 150.00 | 1.70 | 1.65 | 1.76 | +0.17 | +11.11% | 22 | 1,705 | 14.53% |
| PG240920P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 2.64 | 2.64 | 2.72 | +0.16 | +6.45% | 30 | 2,182 | 13.20% |
| PG240920P00160000 | 2024-04-26 2:36PM EDT | 160.00 | 4.10 | 4.15 | 4.30 | +0.20 | +5.13% | 7 | 2,735 | 12.10% |
| PG240920P00165000 | 2024-04-26 1:02PM EDT | 165.00 | 6.30 | 6.35 | 6.55 | +0.25 | +4.13% | 58 | 1,052 | 10.79% |
| PG240920P00170000 | 2024-04-25 12:04PM EDT | 170.00 | 8.65 | 9.20 | 10.80 | 0.00 | - | 3 | 7 | 12.79% |
| PG240920P00175000 | 2024-02-09 3:56PM EDT | 175.00 | 18.07 | 13.70 | 16.20 | 0.00 | - | - | 5 | 17.45% |
| PG240920P00180000 | 2024-02-12 11:04AM EDT | 180.00 | 24.00 | 17.75 | 19.00 | 0.00 | - | 1 | 0 | 11.01% |
© 2024 Yahoo. All rights reserved.