The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231215C00145000 | 2023-12-08 3:59PM EST | 2023-12-15 | 1.27 | 1.17 | 1.26 | -0.86 | -40.38% | 473 | 1,128 | 14.77% |
| PG231222C00145000 | 2023-12-08 2:21PM EST | 2023-12-22 | 1.72 | 1.67 | 1.76 | -1.06 | -38.13% | 19 | 12 | 14.86% |
| PG231229C00145000 | 2023-12-08 2:38PM EST | 2023-12-29 | 1.95 | 2.02 | 2.10 | -1.00 | -33.90% | 71 | 28 | 14.58% |
| PG240105C00145000 | 2023-12-08 12:50PM EST | 2024-01-05 | 2.29 | 2.34 | 2.49 | -1.11 | -32.65% | 18 | 9 | 15.06% |
| PG240112C00145000 | 2023-12-06 10:06AM EST | 2024-01-12 | 3.60 | 2.75 | 2.91 | 0.00 | - | 10 | 12 | 15.81% |
| PG240119C00145000 | 2023-12-08 3:42PM EST | 2024-01-19 | 3.12 | 2.96 | 3.05 | -1.28 | -29.09% | 83 | 3,083 | 15.15% |
| PG240126C00145000 | 2023-12-07 3:57PM EST | 2024-01-26 | 4.65 | 4.00 | 4.90 | 0.00 | - | - | - | 22.75% |
| PG240216C00145000 | 2023-12-08 1:33PM EST | 2024-02-16 | 4.25 | 4.45 | 4.50 | -1.20 | -22.02% | 30 | 136 | 17.46% |
| PG240419C00145000 | 2023-12-08 3:56PM EST | 2024-04-19 | 6.75 | 6.70 | 6.85 | -1.15 | -14.56% | 19 | 355 | 19.40% |
| PG240621C00145000 | 2023-12-08 1:28PM EST | 2024-06-21 | 8.05 | 7.85 | 8.40 | -1.48 | -15.53% | 16 | 1,769 | 19.64% |
| PG240719C00145000 | 2023-12-07 3:49PM EST | 2024-07-19 | 9.15 | 8.70 | 9.05 | -0.72 | -7.29% | 400 | 83 | 19.81% |
| PG250117C00145000 | 2023-12-08 11:27AM EST | 2025-01-17 | 12.80 | 12.80 | 13.35 | -1.20 | -8.57% | 39 | 4,181 | 21.78% |
| PG260116C00145000 | 2023-12-08 9:49AM EST | 2026-01-16 | 18.10 | 17.00 | 18.50 | -1.25 | -6.46% | 2 | 101 | 21.99% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231215P00145000 | 2023-12-08 3:50PM EST | 2023-12-15 | 0.83 | 0.89 | 1.03 | +0.21 | +33.87% | 259 | 3,109 | 13.77% |
| PG231222P00145000 | 2023-12-08 3:10PM EST | 2023-12-22 | 1.23 | 1.17 | 1.28 | +0.45 | +57.69% | 69 | 111 | 11.94% |
| PG231229P00145000 | 2023-12-08 9:53AM EST | 2023-12-29 | 1.37 | 1.38 | 1.49 | +0.28 | +25.69% | 3 | 68 | 11.27% |
| PG240105P00145000 | 2023-12-08 3:44PM EST | 2024-01-05 | 1.61 | 1.64 | 1.74 | +0.03 | +1.90% | 15 | 36 | 11.32% |
| PG240112P00145000 | 2023-12-08 2:36PM EST | 2024-01-12 | 2.01 | 1.75 | 2.35 | +0.26 | +14.86% | 4 | 35 | 13.53% |
| PG240119P00145000 | 2023-12-08 3:39PM EST | 2024-01-19 | 2.42 | 2.43 | 2.54 | +0.30 | +14.15% | 428 | 6,888 | 13.32% |
| PG240126P00145000 | 2023-12-07 2:29PM EST | 2024-01-26 | 2.75 | - | - | 0.00 | - | - | - | 0.00% |
| PG240216P00145000 | 2023-12-08 2:51PM EST | 2024-02-16 | 3.85 | 3.80 | 3.90 | +0.40 | +11.59% | 326 | 1,075 | 15.69% |
| PG240419P00145000 | 2023-12-08 2:32PM EST | 2024-04-19 | 5.45 | 5.25 | 5.40 | +0.63 | +13.07% | 26 | 1,192 | 15.68% |
| PG240621P00145000 | 2023-12-08 2:43PM EST | 2024-06-21 | 6.30 | 6.05 | 6.30 | +0.75 | +13.51% | 16 | 3,181 | 15.05% |
| PG240719P00145000 | 2023-12-08 11:25AM EST | 2024-07-19 | 6.75 | 6.30 | 6.65 | +0.45 | +7.14% | 412 | 107 | 14.85% |
| PG250117P00145000 | 2023-12-08 11:53AM EST | 2025-01-17 | 9.25 | 8.65 | 9.10 | +0.25 | +2.78% | 55 | 1,951 | 15.06% |
| PG260116P00145000 | 2023-12-07 11:37AM EST | 2026-01-16 | 11.95 | 11.05 | 12.45 | 0.00 | - | 1 | 81 | 14.95% |
© 2023 Yahoo. All rights reserved.