The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 2024-04-26 1:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 1,782 | 20.31% |
| PG240503C00165000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.08 | 0.06 | 0.09 | -0.28 | -77.78% | 917 | 2,586 | 10.74% |
| PG240510C00165000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.30 | 0.25 | 0.32 | -0.40 | -57.14% | 261 | 730 | 11.35% |
| PG240517C00165000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.57 | -0.41 | -44.09% | 2,227 | 12,105 | 11.68% |
| PG240524C00165000 | 2024-04-26 11:44AM EDT | 2024-05-24 | 0.72 | 0.58 | 0.92 | -0.61 | -45.86% | 1,024 | 499 | 12.64% |
| PG240531C00165000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 1.04 | 0.98 | 1.27 | -0.73 | -41.24% | 214 | 254 | 13.37% |
| PG240621C00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.88 | 1.82 | 1.87 | -0.45 | -19.31% | 920 | 3,970 | 13.25% |
| PG240719C00165000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 2.81 | 2.75 | 2.86 | -0.59 | -17.35% | 40 | 3,234 | 14.24% |
| PG240920C00165000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.05 | -0.55 | -9.91% | 78 | 1,793 | 16.27% |
| PG241018C00165000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 6.60 | 5.75 | 6.00 | 0.00 | - | 18 | 357 | 17.07% |
| PG241115C00165000 | 2024-04-25 3:25PM EDT | 2024-11-15 | 7.30 | 6.55 | 6.80 | 0.00 | - | 3 | 341 | 17.53% |
| PG241220C00165000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 7.90 | 7.80 | 8.00 | -0.10 | -1.25% | 8 | 247 | 18.51% |
| PG250117C00165000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 8.83 | 8.60 | 8.90 | -0.57 | -6.06% | 19 | 5,604 | 19.15% |
| PG250321C00165000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 10.70 | 8.80 | 10.40 | 0.00 | - | 2 | 156 | 19.68% |
| PG250620C00165000 | 2024-04-26 12:43PM EDT | 2025-06-20 | 12.20 | 11.95 | 12.35 | +2.80 | +29.79% | 20 | 202 | 20.24% |
| PG260116C00165000 | 2024-04-25 11:59AM EDT | 2026-01-16 | 17.50 | 14.65 | 16.25 | +0.15 | +0.86% | 2 | 280 | 21.14% |
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 3:52PM EDT | 2024-04-26 | 2.70 | 2.57 | 5.15 | 0.00 | - | 46 | 36 | 85.99% |
| PG240503P00165000 | 2024-04-26 9:38AM EDT | 2024-05-03 | 2.45 | 2.97 | 4.75 | -0.50 | -16.95% | 10 | 63 | 25.56% |
| PG240517P00165000 | 2024-04-26 2:07PM EDT | 2024-05-17 | 3.60 | 3.80 | 4.05 | +0.42 | +13.21% | 160 | 146 | 9.58% |
| PG240621P00165000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 4.45 | 4.40 | 4.60 | +0.55 | +14.10% | 104 | 205 | 8.88% |
| PG240719P00165000 | 2024-04-26 2:51PM EDT | 2024-07-19 | 4.95 | 5.05 | 5.95 | +0.35 | +7.61% | 27 | 435 | 12.15% |
| PG240920P00165000 | 2024-04-26 1:02PM EDT | 2024-09-20 | 6.30 | 6.35 | 6.55 | +0.25 | +4.13% | 58 | 1,052 | 10.76% |
| PG241018P00165000 | 2024-04-26 1:22PM EDT | 2024-10-18 | 6.85 | 6.90 | 7.15 | +0.30 | +4.58% | 2 | 239 | 11.26% |
| PG241115P00165000 | 2024-04-25 3:28PM EDT | 2024-11-15 | 7.40 | 7.50 | 7.80 | +0.20 | +2.78% | 1 | 211 | 11.84% |
| PG241220P00165000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 8.10 | 8.00 | 8.25 | +0.15 | +1.89% | 10 | 440 | 11.83% |
| PG250117P00165000 | 2024-04-26 3:14PM EDT | 2025-01-17 | 8.45 | 8.40 | 8.60 | +0.25 | +3.05% | 31 | 1,725 | 11.84% |
| PG250620P00165000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 10.90 | 10.30 | 10.60 | 0.00 | - | 1 | 101 | 12.35% |
| PG260116P00165000 | 2024-04-25 10:28AM EDT | 2026-01-16 | 11.85 | 11.80 | 12.35 | 0.00 | - | 1 | 18 | 12.17% |
© 2024 Yahoo. All rights reserved.