The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419C00160000 | 2024-04-19 9:58AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | -1.01 | -98.06% | 365 | 9,509 | 25.00% |
| PG240426C00160000 | 2024-04-19 9:53AM EDT | 2024-04-26 | 0.08 | 0.04 | 0.07 | -1.28 | -94.12% | 423 | 1,197 | 12.21% |
| PG240503C00160000 | 2024-04-19 9:58AM EDT | 2024-05-03 | 0.17 | 0.17 | 0.21 | -1.45 | -89.51% | 31 | 774 | 11.67% |
| PG240510C00160000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 0.40 | 0.33 | 0.38 | -1.48 | -78.72% | 52 | 119 | 11.65% |
| PG240517C00160000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 0.50 | 0.52 | 0.57 | -1.66 | -76.85% | 201 | 3,130 | 11.77% |
| PG240524C00160000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 0.68 | 0.65 | 0.84 | -1.77 | -72.24% | 4 | 20 | 12.43% |
| PG240621C00160000 | 2024-04-19 9:59AM EDT | 2024-06-21 | 1.58 | 1.44 | 1.50 | -1.92 | -56.14% | 457 | 4,405 | 12.38% |
| PG240719C00160000 | 2024-04-19 9:58AM EDT | 2024-07-19 | 2.27 | 2.25 | 2.30 | -2.13 | -48.41% | 6 | 4,134 | 13.17% |
| PG240920C00160000 | 2024-04-19 9:33AM EDT | 2024-09-20 | 4.55 | 4.30 | 4.45 | -1.80 | -28.35% | 11 | 2,464 | 15.71% |
| PG241018C00160000 | 2024-04-19 9:32AM EDT | 2024-10-18 | 5.10 | 5.10 | 5.25 | -1.75 | -25.55% | 2 | 233 | 16.32% |
| PG241115C00160000 | 2024-04-19 9:31AM EDT | 2024-11-15 | 6.05 | 5.60 | 5.80 | -1.45 | -19.33% | 2 | 86 | 16.38% |
| PG241220C00160000 | 2024-04-19 9:43AM EDT | 2024-12-20 | 7.20 | 6.80 | 7.00 | -1.40 | -16.28% | 2 | 212 | 17.55% |
| PG250117C00160000 | 2024-04-18 12:45PM EDT | 2025-01-17 | 8.20 | 7.85 | 7.95 | -1.10 | -11.83% | 2 | 2,796 | 18.41% |
| PG250620C00160000 | 2024-04-18 9:53AM EDT | 2025-06-20 | 12.45 | 10.50 | 11.60 | 0.00 | - | 7 | 224 | 20.17% |
| PG260116C00160000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 14.90 | 14.30 | 14.75 | -0.24 | -1.59% | 3 | 189 | 20.35% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419P00160000 | 2024-04-19 9:31AM EDT | 2024-04-19 | 5.41 | 5.15 | 6.55 | +1.71 | +46.22% | 2 | 4,425 | 94.43% |
| PG240426P00160000 | 2024-04-19 9:48AM EDT | 2024-04-26 | 5.40 | 5.00 | 6.50 | +1.60 | +42.11% | 46 | 647 | 41.36% |
| PG240503P00160000 | 2024-04-18 1:00PM EDT | 2024-05-03 | 4.69 | 5.00 | 5.90 | 0.00 | - | 2 | 97 | 24.85% |
| PG240510P00160000 | 2024-04-03 9:57AM EDT | 2024-05-10 | 4.40 | 5.55 | 6.25 | 0.00 | - | 13 | 15 | 23.12% |
| PG240517P00160000 | 2024-04-19 9:34AM EDT | 2024-05-17 | 5.68 | 5.60 | 6.25 | +1.28 | +29.09% | 2 | 1,845 | 20.14% |
| PG240524P00160000 | 2024-04-04 11:29AM EDT | 2024-05-24 | 6.99 | 5.35 | 7.70 | 0.00 | - | 1 | 1 | 26.09% |
| PG240531P00160000 | 2024-04-18 3:57PM EDT | 2024-05-31 | 4.57 | 6.10 | 7.35 | 0.00 | - | 3 | 4 | 22.14% |
| PG240621P00160000 | 2024-04-19 9:47AM EDT | 2024-06-21 | 5.66 | 5.85 | 6.40 | +0.86 | +17.92% | 2 | 1,811 | 14.21% |
| PG240719P00160000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 5.40 | 6.35 | 7.55 | 0.00 | - | 81 | 729 | 15.82% |
| PG240920P00160000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 6.55 | 7.90 | 8.30 | 0.00 | - | 263 | 2,201 | 14.12% |
| PG241018P00160000 | 2024-04-18 3:35PM EDT | 2024-10-18 | 7.30 | 7.80 | 8.65 | 0.00 | - | 11 | 75 | 13.83% |
| PG241115P00160000 | 2024-04-18 12:43PM EDT | 2024-11-15 | 8.20 | 8.95 | 9.30 | 0.00 | - | 8 | 137 | 14.29% |
| PG241220P00160000 | 2024-04-18 10:14AM EDT | 2024-12-20 | 8.73 | 9.20 | 9.70 | 0.00 | - | 1 | 269 | 14.04% |
| PG250117P00160000 | 2024-04-19 9:57AM EDT | 2025-01-17 | 9.90 | 9.80 | 10.00 | +1.00 | +11.24% | 85 | 2,231 | 13.87% |
| PG250620P00160000 | 2024-04-15 12:03PM EDT | 2025-06-20 | 10.91 | 9.60 | 12.20 | 0.00 | - | 195 | 198 | 14.41% |
| PG260116P00160000 | 2024-04-18 11:57AM EDT | 2026-01-16 | 12.58 | 12.70 | 13.55 | 0.00 | - | 1 | 142 | 13.46% |
© 2024 Yahoo. All rights reserved.