The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
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 | 31.25 | 34.55 | 0.00 | - | 1 | 1 | 141.02% |
| PG240426C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 15.75 | 20.85 | 23.40 | 0.00 | - | - | 1 | 110.35% |
| PG240426C00143000 | 2024-04-19 2:55PM EDT | 143.00 | 14.75 | 19.30 | 21.85 | 0.00 | - | 11 | 11 | 120.31% |
| PG240426C00145000 | 2024-04-18 11:58AM EDT | 145.00 | 11.72 | 16.00 | 19.05 | 0.00 | - | 1 | 1 | 125.93% |
| PG240426C00146000 | 2024-04-18 1:05PM EDT | 146.00 | 10.85 | 15.60 | 16.90 | 0.00 | - | - | 2 | 77.83% |
| PG240426C00147000 | 2024-04-19 11:58AM EDT | 147.00 | 9.51 | 15.50 | 16.05 | 0.00 | - | 95 | 97 | 66.02% |
| PG240426C00148000 | 2024-04-19 2:03PM EDT | 148.00 | 9.20 | 13.75 | 16.30 | 0.00 | - | 24 | 26 | 76.07% |
| PG240426C00149000 | 2024-04-24 12:10PM EDT | 149.00 | 13.30 | 12.60 | 13.90 | +5.30 | +66.25% | 1 | 3 | 66.02% |
| PG240426C00150000 | 2024-04-24 10:10AM EDT | 150.00 | 12.20 | 11.60 | 13.10 | +1.08 | +9.71% | 25 | 30 | 70.80% |
| PG240426C00152500 | 2024-04-24 3:43PM EDT | 152.50 | 10.05 | 8.15 | 10.75 | +1.14 | +12.79% | 4 | 120 | 64.94% |
| PG240426C00155000 | 2024-04-24 2:08PM EDT | 155.00 | 7.60 | 6.25 | 8.20 | +1.10 | +16.92% | 138 | 792 | 51.86% |
| PG240426C00157500 | 2024-04-24 12:22PM EDT | 157.50 | 4.89 | 4.65 | 6.85 | +0.69 | +16.43% | 33 | 1,274 | 65.01% |
| PG240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 2.86 | 2.60 | 3.10 | +1.06 | +58.89% | 516 | 2,515 | 24.71% |
| PG240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.87 | 0.78 | 0.85 | +0.42 | +93.33% | 941 | 2,307 | 13.58% |
| PG240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.12 | 0.09 | 0.12 | +0.08 | +200.00% | 4,840 | 1,605 | 13.72% |
| PG240426C00167500 | 2024-04-24 3:58PM EDT | 167.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 5,523 | 1,603 | 17.38% |
| PG240426C00170000 | 2024-04-24 12:37PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 897 | 23.05% |
| PG240426C00172500 | 2024-04-24 1:35PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 90 | 26.56% |
| PG240426C00175000 | 2024-04-22 10:37AM EDT | 175.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 12 | 25 | 69.24% |
| PG240426C00177500 | 2024-03-15 11:02AM EDT | 177.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 55.86% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| PG240426P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| PG240426P00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| PG240426P00130000 | 2024-04-19 10:14AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| PG240426P00135000 | 2024-04-17 12:40PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| PG240426P00140000 | 2024-04-23 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 64.84% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 1.48 | 0.00 | - | 1 | 6 | 120.31% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.94 | 0.00 | - | 45 | 47 | 103.32% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| PG240426P00144000 | 2024-04-23 11:56AM EDT | 144.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 57.03% |
| PG240426P00145000 | 2024-04-22 3:18PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 890 | 2,150 | 25.00% |
| PG240426P00146000 | 2024-04-23 11:56AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 25.00% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 30 | 194 | 58.40% |
| PG240426P00148000 | 2024-04-24 3:05PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 30 | 473 | 40.63% |
| PG240426P00149000 | 2024-04-24 12:04PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 20 | 314 | 41.41% |
| PG240426P00150000 | 2024-04-24 12:59PM EDT | 150.00 | 0.03 | 0.00 | 0.16 | +0.01 | +50.00% | 18 | 819 | 54.10% |
| PG240426P00152500 | 2024-04-24 3:48PM EDT | 152.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 45 | 741 | 41.02% |
| PG240426P00155000 | 2024-04-24 3:57PM EDT | 155.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 119 | 1,623 | 26.17% |
| PG240426P00157500 | 2024-04-24 3:53PM EDT | 157.50 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 479 | 1,283 | 19.53% |
| PG240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 0.09 | 0.09 | 0.12 | -0.20 | -68.97% | 462 | 1,075 | 14.75% |
| PG240426P00162500 | 2024-04-24 3:55PM EDT | 162.50 | 0.55 | 0.60 | 0.66 | -0.79 | -58.96% | 182 | 83 | 12.06% |
| PG240426P00165000 | 2024-04-24 3:25PM EDT | 165.00 | 2.70 | 1.76 | 2.66 | -0.90 | -25.00% | 8 | 7 | 17.77% |
| PG240426P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 13.26 | 4.10 | 6.40 | 0.00 | - | - | 0 | 57.03% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 170.00 | 15.65 | 7.20 | 8.55 | 0.00 | - | 1 | 0 | 62.26% |
| PG240426P00172500 | 2024-04-19 10:40AM EDT | 172.50 | 16.65 | 9.60 | 11.05 | 0.00 | - | 3 | 0 | 53.03% |
| PG240426P00185000 | 2024-03-20 1:41PM EDT | 185.00 | 23.50 | 25.00 | 29.40 | 0.00 | - | - | 0 | 208.30% |
© 2024 Yahoo. All rights reserved.