The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00130000 | 2024-04-22 10:38AM EDT | 130.00 | 29.55 | 29.90 | 32.00 | 0.00 | - | 1 | 1 | 269.53% |
| PG240426C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 15.75 | 19.10 | 21.95 | 0.00 | - | - | 1 | 126.56% |
| PG240426C00143000 | 2024-04-19 2:55PM EDT | 143.00 | 14.75 | 17.05 | 19.35 | 0.00 | - | 11 | 11 | 195.70% |
| PG240426C00145000 | 2024-04-25 1:29PM EDT | 145.00 | 18.00 | 15.40 | 16.90 | 0.00 | - | 3 | 3 | 148.24% |
| PG240426C00146000 | 2024-04-25 1:07PM EDT | 146.00 | 17.05 | 13.85 | 17.25 | 0.00 | - | 2 | 1 | 103.13% |
| PG240426C00147000 | 2024-04-26 10:46AM EDT | 147.00 | 13.67 | 14.15 | 14.65 | -2.48 | -15.36% | 95 | 96 | 110.94% |
| PG240426C00148000 | 2024-04-25 1:12PM EDT | 148.00 | 14.63 | 13.30 | 13.80 | -0.52 | -3.43% | 23 | 44 | 91.41% |
| PG240426C00149000 | 2024-04-25 12:42PM EDT | 149.00 | 14.20 | 11.60 | 13.35 | 0.00 | - | 2 | 2 | 68.75% |
| PG240426C00150000 | 2024-04-25 1:22PM EDT | 150.00 | 13.05 | 10.50 | 12.70 | 0.00 | - | 2 | 18 | 85.94% |
| PG240426C00152500 | 2024-04-26 11:17AM EDT | 152.50 | 8.15 | 6.90 | 9.10 | -1.78 | -17.93% | 1 | 116 | 70.12% |
| PG240426C00155000 | 2024-04-26 1:00PM EDT | 155.00 | 6.55 | 6.15 | 6.90 | -0.70 | -9.66% | 120 | 765 | 73.44% |
| PG240426C00157500 | 2024-04-26 12:50PM EDT | 157.50 | 3.97 | 3.85 | 4.05 | -0.93 | -18.98% | 53 | 1,223 | 33.59% |
| PG240426C00160000 | 2024-04-26 12:20PM EDT | 160.00 | 1.35 | 1.43 | 1.57 | -1.03 | -43.28% | 174 | 2,358 | 17.19% |
| PG240426C00162500 | 2024-04-26 12:56PM EDT | 162.50 | 0.03 | 0.02 | 0.03 | -0.57 | -95.00% | 401 | 2,336 | 8.99% |
| PG240426C00165000 | 2024-04-26 12:09PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 1,782 | 19.53% |
| PG240426C00167500 | 2024-04-26 11:17AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,993 | 30.47% |
| PG240426C00170000 | 2024-04-25 10:43AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 902 | 41.41% |
| PG240426C00172500 | 2024-04-25 10:57AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 95 | 51.56% |
| PG240426C00175000 | 2024-04-22 10:37AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 25 | 60.94% |
| PG240426C00177500 | 2024-03-15 11:02AM EDT | 177.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 103.13% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 114.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00115000 | 2024-04-17 12:43PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 212.50% |
| PG240426P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 187.50% |
| PG240426P00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 162.50% |
| PG240426P00130000 | 2024-04-19 10:14AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 140.63% |
| PG240426P00135000 | 2024-04-17 12:40PM EDT | 135.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 118.75% |
| PG240426P00140000 | 2024-04-23 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 103.13% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 90.63% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 45 | 47 | 87.50% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 81.25% |
| PG240426P00144000 | 2024-04-23 11:56AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 78.13% |
| PG240426P00145000 | 2024-04-26 11:17AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,150 | 79.69% |
| PG240426P00146000 | 2024-04-26 11:19AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 68.75% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 194 | 65.63% |
| PG240426P00148000 | 2024-04-24 3:05PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 461 | 60.94% |
| PG240426P00149000 | 2024-04-24 12:04PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 314 | 60.94% |
| PG240426P00150000 | 2024-04-25 12:48PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 809 | 53.13% |
| PG240426P00152500 | 2024-04-26 12:50PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 753 | 45.31% |
| PG240426P00155000 | 2024-04-26 11:17AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,578 | 33.59% |
| PG240426P00157500 | 2024-04-26 10:50AM EDT | 157.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 146 | 1,193 | 21.88% |
| PG240426P00160000 | 2024-04-26 12:52PM EDT | 160.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 1,551 | 2,168 | 11.72% |
| PG240426P00162500 | 2024-04-26 12:57PM EDT | 162.50 | 1.00 | 0.98 | 1.13 | +0.41 | +69.49% | 181 | 299 | 12.01% |
| PG240426P00165000 | 2024-04-25 3:52PM EDT | 165.00 | 2.70 | 3.45 | 3.65 | 0.00 | - | 46 | 36 | 30.27% |
| PG240426P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 13.26 | 5.90 | 7.20 | 0.00 | - | - | 0 | 70.12% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 170.00 | 15.65 | 8.45 | 9.85 | 0.00 | - | 1 | 0 | 93.07% |
| PG240426P00172500 | 2024-04-19 10:40AM EDT | 172.50 | 16.65 | 9.90 | 12.30 | 0.00 | - | 3 | 0 | 64.06% |
| PG240426P00185000 | 2024-03-20 1:41PM EDT | 185.00 | 23.50 | 25.00 | 29.40 | 0.00 | - | - | 0 | 329.79% |
© 2024 Yahoo. All rights reserved.