The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241018C00110000 | 2024-04-05 1:19PM EDT | 110.00 | 47.75 | 51.25 | 55.10 | 0.00 | - | 8 | 8 | 53.46% |
| PG241018C00130000 | 2024-04-16 11:15AM EDT | 130.00 | 28.25 | 32.25 | 35.85 | 0.00 | - | 10 | 11 | 38.54% |
| PG241018C00135000 | 2024-04-17 3:53PM EDT | 135.00 | 25.05 | 27.60 | 30.00 | 0.00 | - | - | 47 | 31.35% |
| PG241018C00140000 | 2024-04-17 3:54PM EDT | 140.00 | 20.39 | 23.05 | 25.40 | 0.00 | - | - | 2 | 28.51% |
| PG241018C00150000 | 2024-04-22 1:56PM EDT | 150.00 | 16.25 | 14.95 | 16.50 | 0.00 | - | 1 | 14 | 22.91% |
| PG241018C00155000 | 2024-04-22 10:28AM EDT | 155.00 | 11.10 | 11.05 | 13.80 | 0.00 | - | 2 | 78 | 23.72% |
| PG241018C00160000 | 2024-04-22 12:46PM EDT | 160.00 | 8.35 | 8.65 | 8.85 | -0.24 | -2.79% | 4 | 238 | 18.46% |
| PG241018C00165000 | 2024-04-25 3:30PM EDT | 165.00 | 6.60 | 5.75 | 6.00 | 0.00 | - | 18 | 357 | 17.12% |
| PG241018C00170000 | 2024-04-26 3:37PM EDT | 170.00 | 3.66 | 3.60 | 3.75 | -0.49 | -11.81% | 16 | 1,294 | 15.94% |
| PG241018C00175000 | 2024-04-26 3:00PM EDT | 175.00 | 2.19 | 2.03 | 2.16 | -0.29 | -11.69% | 25 | 921 | 15.02% |
| PG241018C00180000 | 2024-04-25 12:15PM EDT | 180.00 | 1.48 | 1.09 | 1.16 | 0.00 | - | 6 | 448 | 14.38% |
| PG241018C00185000 | 2024-04-24 3:56PM EDT | 185.00 | 0.72 | 0.56 | 0.61 | 0.00 | - | 5 | 15 | 14.09% |
| PG241018C00190000 | 2024-04-22 2:51PM EDT | 190.00 | 0.36 | 0.30 | 0.33 | 0.00 | - | 1 | 8 | 14.10% |
| PG241018C00195000 | 2024-04-24 11:36AM EDT | 195.00 | 0.15 | 0.16 | 0.20 | 0.00 | - | 1 | 1 | 14.48% |
| PG241018C00200000 | 2024-02-23 10:30AM EDT | 200.00 | 0.42 | 0.19 | 0.27 | 0.00 | - | 20 | 20 | 16.87% |
| PG241018C00210000 | 2024-04-25 2:19PM EDT | 210.00 | 0.04 | 0.02 | 0.27 | 0.00 | - | 1 | 30 | 19.90% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241018P00085000 | 2024-04-08 2:39PM EDT | 85.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 42.58% |
| PG241018P00090000 | 2024-03-21 3:55PM EDT | 90.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | - | 1 | 49.34% |
| PG241018P00095000 | 2024-04-04 2:52PM EDT | 95.00 | 0.15 | 0.02 | 0.36 | 0.00 | - | 1 | 1 | 39.89% |
| PG241018P00105000 | 2024-03-15 3:55PM EDT | 105.00 | 0.20 | 0.22 | 0.36 | 0.00 | - | - | 1 | 33.23% |
| PG241018P00115000 | 2024-03-27 3:34PM EDT | 115.00 | 0.32 | 0.20 | 0.25 | 0.00 | - | 1 | 11 | 25.44% |
| PG241018P00120000 | 2024-04-23 11:27AM EDT | 120.00 | 0.32 | 0.28 | 0.33 | 0.00 | - | 2 | 21 | 23.78% |
| PG241018P00125000 | 2024-04-18 1:00PM EDT | 125.00 | 0.71 | 0.38 | 0.42 | 0.00 | - | 5 | 13 | 22.00% |
| PG241018P00130000 | 2024-04-18 3:48PM EDT | 130.00 | 0.93 | 0.52 | 0.56 | 0.00 | - | 39 | 51 | 20.39% |
| PG241018P00135000 | 2024-04-25 10:08AM EDT | 135.00 | 0.71 | 0.71 | 0.75 | 0.00 | - | 1 | 965 | 18.76% |
| PG241018P00140000 | 2024-04-25 3:26PM EDT | 140.00 | 0.99 | 0.92 | 1.03 | 0.00 | - | 31 | 138 | 17.22% |
| PG241018P00145000 | 2024-04-26 10:46AM EDT | 145.00 | 1.50 | 1.39 | 1.48 | -0.05 | -3.23% | 1 | 319 | 15.86% |
| PG241018P00150000 | 2024-04-25 3:23PM EDT | 150.00 | 2.07 | 2.07 | 2.17 | 0.00 | - | 83 | 326 | 14.58% |
| PG241018P00155000 | 2024-04-26 2:24PM EDT | 155.00 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 37 | 431 | 13.44% |
| PG241018P00160000 | 2024-04-26 2:38PM EDT | 160.00 | 4.70 | 4.70 | 4.85 | +0.15 | +3.30% | 8 | 108 | 12.34% |
| PG241018P00165000 | 2024-04-26 1:22PM EDT | 165.00 | 6.85 | 6.90 | 7.15 | +0.30 | +4.58% | 2 | 239 | 11.29% |
| PG241018P00170000 | 2024-03-22 1:07PM EDT | 170.00 | 10.60 | 11.00 | 14.35 | 0.00 | - | 1 | 30 | 20.48% |
| PG241018P00175000 | 2024-03-15 9:51AM EDT | 175.00 | 15.15 | 19.25 | 21.50 | 0.00 | - | 2 | 18 | 29.27% |
© 2024 Yahoo. All rights reserved.