The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220C00100000 | 2024-04-25 3:39PM EDT | 100.00 | 64.97 | 62.10 | 65.20 | 0.00 | - | 4 | 9 | 54.61% |
| PG241220C00125000 | 2024-03-27 1:12PM EDT | 125.00 | 38.69 | 38.70 | 40.95 | 0.00 | - | 4 | 4 | 37.15% |
| PG241220C00135000 | 2024-04-26 11:10AM EDT | 135.00 | 30.10 | 29.80 | 32.50 | +7.70 | +34.38% | 21 | 0 | 33.80% |
| PG241220C00140000 | 2024-03-15 9:44AM EDT | 140.00 | 25.70 | 19.70 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| PG241220C00145000 | 2024-04-19 1:19PM EDT | 145.00 | 18.45 | 21.55 | 22.40 | 0.00 | - | 35 | 36 | 25.63% |
| PG241220C00150000 | 2024-04-16 3:05PM EDT | 150.00 | 14.13 | 16.60 | 19.20 | 0.00 | - | 7 | 11 | 25.51% |
| PG241220C00155000 | 2024-04-19 1:03PM EDT | 155.00 | 11.29 | 12.90 | 14.20 | 0.00 | - | 10 | 118 | 21.14% |
| PG241220C00160000 | 2024-04-22 10:24AM EDT | 160.00 | 9.60 | 10.65 | 11.30 | 0.00 | - | 2 | 222 | 20.58% |
| PG241220C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 7.90 | 7.80 | 8.00 | -0.10 | -1.25% | 8 | 247 | 18.55% |
| PG241220C00170000 | 2024-04-26 2:54PM EDT | 170.00 | 5.61 | 5.45 | 5.65 | -0.74 | -11.65% | 2 | 116 | 17.57% |
| PG241220C00175000 | 2024-04-25 12:09PM EDT | 175.00 | 4.38 | 3.60 | 3.75 | 0.00 | - | 6 | 197 | 16.61% |
| PG241220C00180000 | 2024-04-26 2:30PM EDT | 180.00 | 2.36 | 2.27 | 2.38 | -0.74 | -23.87% | 1 | 50 | 15.89% |
| PG241220C00185000 | 2024-04-26 2:51PM EDT | 185.00 | 1.45 | 1.37 | 1.47 | -0.37 | -20.33% | 2 | 32 | 15.42% |
| PG241220C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 0.89 | 0.81 | 0.87 | 0.00 | - | 3 | 6 | 15.03% |
| PG241220C00200000 | 2024-04-08 12:36PM EDT | 200.00 | 0.20 | 0.30 | 0.34 | 0.00 | - | - | 1 | 15.09% |
| PG241220C00210000 | 2024-04-01 12:44PM EDT | 210.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | - | 1 | 15.87% |
| PG241220C00230000 | 2024-03-05 1:49PM EDT | 230.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 13 | 22.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220P00085000 | 2024-04-08 2:42PM EDT | 85.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | - | 1 | 39.16% |
| PG241220P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 0.18 | 0.12 | 0.23 | 0.00 | - | 20 | 21 | 34.77% |
| PG241220P00095000 | 2024-04-19 9:36AM EDT | 95.00 | 0.26 | 0.11 | 0.17 | 0.00 | - | 1 | 5 | 30.47% |
| PG241220P00100000 | 2024-04-23 2:45PM EDT | 100.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 1 | 5 | 29.10% |
| PG241220P00115000 | 2024-04-04 2:04PM EDT | 115.00 | 0.75 | 0.37 | 0.50 | 0.00 | - | 10 | 25 | 24.71% |
| PG241220P00120000 | 2024-04-24 1:39PM EDT | 120.00 | 0.54 | 0.57 | 0.64 | 0.00 | - | 3 | 7 | 23.24% |
| PG241220P00125000 | 2024-04-18 11:08AM EDT | 125.00 | 1.12 | 0.75 | 0.80 | 0.00 | - | 1 | 27 | 21.67% |
| PG241220P00130000 | 2024-04-24 10:28AM EDT | 130.00 | 0.98 | 0.97 | 1.03 | 0.00 | - | 5 | 25 | 20.24% |
| PG241220P00135000 | 2024-04-25 10:16AM EDT | 135.00 | 1.23 | 1.25 | 1.34 | 0.00 | - | 1 | 53 | 18.85% |
| PG241220P00140000 | 2024-04-26 11:31AM EDT | 140.00 | 1.70 | 1.65 | 1.76 | +0.14 | +8.97% | 2 | 22 | 17.51% |
| PG241220P00145000 | 2024-04-19 10:03AM EDT | 145.00 | 3.80 | 2.24 | 2.42 | 0.00 | - | 10 | 114 | 16.42% |
| PG241220P00150000 | 2024-04-26 10:46AM EDT | 150.00 | 3.22 | 3.05 | 3.25 | +0.31 | +10.65% | 5 | 160 | 15.17% |
| PG241220P00155000 | 2024-04-26 11:40AM EDT | 155.00 | 4.45 | 4.25 | 4.45 | +0.35 | +8.54% | 4 | 256 | 14.07% |
| PG241220P00160000 | 2024-04-26 9:41AM EDT | 160.00 | 5.45 | 5.85 | 6.10 | -0.40 | -6.84% | 2 | 275 | 13.01% |
| PG241220P00165000 | 2024-04-26 3:43PM EDT | 165.00 | 8.10 | 8.00 | 8.25 | +0.15 | +1.89% | 10 | 440 | 11.85% |
| PG241220P00170000 | 2024-04-16 11:49AM EDT | 170.00 | 15.80 | 10.75 | 11.10 | 0.00 | - | 1 | 7 | 10.75% |
| PG241220P00175000 | 2024-03-11 9:40AM EDT | 175.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.