The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00160000 | 2024-04-25 3:04PM EDT | 2024-04-26 | 2.38 | 0.00 | 0.00 | 0.00 | - | 226 | 2,358 | 0.00% |
| PG240503C00160000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 2.86 | 0.00 | 0.00 | 0.00 | - | 45 | 996 | 0.00% |
| PG240510C00160000 | 2024-04-25 3:17PM EDT | 2024-05-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 242 | 505 | 0.00% |
| PG240517C00160000 | 2024-04-25 3:09PM EDT | 2024-05-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 517 | 3,038 | 0.00% |
| PG240524C00160000 | 2024-04-25 2:03PM EDT | 2024-05-24 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 266 | 0.00% |
| PG240531C00160000 | 2024-04-25 11:08AM EDT | 2024-05-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 103 | 333 | 0.00% |
| PG240621C00160000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 59 | 4,462 | 0.00% |
| PG240719C00160000 | 2024-04-25 11:43AM EDT | 2024-07-19 | 6.98 | 0.00 | 0.00 | 0.00 | - | 8 | 4,213 | 0.00% |
| PG240920C00160000 | 2024-04-25 3:09PM EDT | 2024-09-20 | 8.52 | 0.00 | 0.00 | 0.00 | - | 6 | 2,641 | 0.00% |
| PG241018C00160000 | 2024-04-22 12:46PM EDT | 2024-10-18 | 8.59 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 0.00% |
| PG241115C00160000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| PG241220C00160000 | 2024-04-22 10:24AM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| PG250117C00160000 | 2024-04-25 1:24PM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 62 | 2,745 | 0.00% |
| PG250321C00160000 | 2024-04-23 10:10AM EDT | 2025-03-21 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| PG250620C00160000 | 2024-04-24 10:33AM EDT | 2025-06-20 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| PG260116C00160000 | 2024-04-22 1:06PM EDT | 2026-01-16 | 18.65 | 0.00 | 0.00 | 0.00 | - | 11 | 189 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00160000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,825 | 2,168 | 6.25% |
| PG240503P00160000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 472 | 637 | 3.13% |
| PG240510P00160000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 56 | 77 | 1.56% |
| PG240517P00160000 | 2024-04-25 3:33PM EDT | 2024-05-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 174 | 2,061 | 1.56% |
| PG240524P00160000 | 2024-04-25 1:58PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 1.56% |
| PG240531P00160000 | 2024-04-25 2:53PM EDT | 2024-05-31 | 1.30 | 0.00 | 0.00 | 0.00 | - | 173 | 140 | 1.56% |
| PG240621P00160000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 331 | 2,152 | 0.78% |
| PG240719P00160000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 355 | 2,684 | 0.78% |
| PG240920P00160000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 35 | 2,735 | 0.78% |
| PG241018P00160000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 0.78% |
| PG241115P00160000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.78% |
| PG241220P00160000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 8 | 275 | 0.39% |
| PG250117P00160000 | 2024-04-25 10:38AM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 24 | 2,348 | 0.39% |
| PG250321P00160000 | 2024-04-24 10:21AM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| PG250620P00160000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.39% |
| PG260116P00160000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 10.41 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.39% |
© 2024 Yahoo. All rights reserved.