The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00165000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 1,415 | 1,894 | 19.24% |
| PG240503C00165000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.36 | 0.36 | 0.40 | -0.12 | -25.00% | 227 | 2,478 | 13.09% |
| PG240510C00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.70 | 0.67 | 0.74 | -0.10 | -12.50% | 306 | 836 | 12.76% |
| PG240517C00165000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.93 | 0.98 | 1.02 | -0.15 | -13.89% | 435 | 12,063 | 12.55% |
| PG240524C00165000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 1.33 | 1.21 | 1.44 | -0.11 | -7.64% | 22 | 494 | 13.43% |
| PG240531C00165000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 1.77 | 1.49 | 1.85 | +0.06 | +3.51% | 19 | 244 | 14.19% |
| PG240621C00165000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 2.33 | 2.45 | 2.49 | -0.14 | -5.67% | 466 | 3,743 | 13.87% |
| PG240719C00165000 | 2024-04-25 3:17PM EDT | 2024-07-19 | 3.40 | 3.40 | 3.50 | -0.10 | -2.86% | 114 | 3,170 | 14.66% |
| PG240920C00165000 | 2024-04-25 2:52PM EDT | 2024-09-20 | 5.55 | 5.60 | 5.75 | -0.20 | -3.48% | 49 | 1,769 | 16.60% |
| PG241018C00165000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 6.60 | 6.55 | 6.80 | -0.08 | -1.20% | 18 | 348 | 17.56% |
| PG241115C00165000 | 2024-04-25 3:25PM EDT | 2024-11-15 | 7.30 | 7.30 | 7.55 | +1.30 | +21.67% | 3 | 340 | 17.86% |
| PG241220C00165000 | 2024-04-24 11:49AM EDT | 2024-12-20 | 8.00 | 8.45 | 8.70 | 0.00 | - | 3 | 247 | 18.69% |
| PG250117C00165000 | 2024-04-25 3:09PM EDT | 2025-01-17 | 9.40 | 9.40 | 9.70 | +0.30 | +3.30% | 7 | 5,601 | 19.49% |
| PG250321C00165000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 10.70 | 10.80 | 11.15 | 0.00 | - | 2 | 156 | 19.88% |
| PG250620C00165000 | 2024-04-17 10:03AM EDT | 2025-06-20 | 9.40 | 12.70 | 13.55 | 0.00 | - | 2 | 202 | 21.04% |
| PG260116C00165000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 17.35 | 16.55 | 17.10 | +0.65 | +3.89% | 11 | 269 | 21.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00165000 | 2024-04-25 1:44PM EDT | 2024-04-26 | 2.70 | 1.94 | 2.73 | 0.00 | - | 46 | 5 | 32.03% |
| PG240503P00165000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 2.95 | 2.63 | 2.80 | +0.32 | +12.17% | 67 | 53 | 12.38% |
| PG240517P00165000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 3.18 | 3.00 | 3.15 | -0.11 | -3.34% | 129 | 138 | 10.24% |
| PG240621P00165000 | 2024-04-25 2:51PM EDT | 2024-06-21 | 3.90 | 3.70 | 3.85 | -0.05 | -1.27% | 143 | 159 | 9.42% |
| PG240719P00165000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 4.60 | 4.40 | 4.60 | +0.30 | +6.98% | 90 | 376 | 10.25% |
| PG240920P00165000 | 2024-04-25 3:02PM EDT | 2024-09-20 | 6.05 | 5.80 | 5.95 | +0.10 | +1.68% | 53 | 1,047 | 11.12% |
| PG241018P00165000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 6.55 | 6.35 | 6.55 | -0.60 | -8.39% | 10 | 229 | 11.55% |
| PG241115P00165000 | 2024-04-25 3:28PM EDT | 2024-11-15 | 7.20 | 7.00 | 7.20 | -0.55 | -7.10% | 3 | 208 | 12.08% |
| PG241220P00165000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 7.95 | 7.45 | 7.75 | -0.45 | -5.36% | 13 | 434 | 12.22% |
| PG250117P00165000 | 2024-04-25 10:13AM EDT | 2025-01-17 | 8.20 | 7.80 | 8.10 | +0.10 | +1.23% | 40 | 1,721 | 12.20% |
| PG250620P00165000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 10.90 | 9.65 | 10.25 | 0.00 | - | 1 | 101 | 12.81% |
| PG260116P00165000 | 2024-04-25 10:28AM EDT | 2026-01-16 | 11.85 | 11.50 | 11.95 | -0.55 | -4.44% | 1 | 17 | 12.47% |
© 2024 Yahoo. All rights reserved.