The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 27.55 | 31.40 | 0.00 | - | - | 2 | 70.70% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 20.00 | 21.70 | 0.00 | - | - | 1 | 76.07% |
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 145.00 | 19.58 | 18.75 | 19.80 | 0.00 | - | 6 | 8 | 70.80% |
| PG240510C00150000 | 2024-05-03 3:23PM EDT | 150.00 | 14.60 | 13.15 | 15.85 | 0.00 | - | 6 | 23 | 83.08% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 10.35 | 13.25 | 0.00 | - | 1 | 9 | 71.14% |
| PG240510C00155000 | 2024-05-03 2:29PM EDT | 155.00 | 9.26 | 8.95 | 9.75 | 0.00 | - | 5 | 316 | 38.18% |
| PG240510C00157500 | 2024-05-06 1:12PM EDT | 157.50 | 6.60 | 6.95 | 7.30 | -0.36 | -5.17% | 5 | 362 | 31.64% |
| PG240510C00160000 | 2024-05-06 11:01AM EDT | 160.00 | 3.95 | 3.45 | 4.90 | -0.70 | -15.05% | 10 | 538 | 25.27% |
| PG240510C00162500 | 2024-05-06 3:01PM EDT | 162.50 | 2.29 | 2.24 | 2.60 | -0.14 | -5.76% | 115 | 1,461 | 18.65% |
| PG240510C00165000 | 2024-05-06 3:55PM EDT | 165.00 | 0.59 | 0.54 | 0.59 | -0.17 | -22.37% | 721 | 2,484 | 10.94% |
| PG240510C00167500 | 2024-05-06 3:23PM EDT | 167.50 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 1,203 | 475 | 11.57% |
| PG240510C00170000 | 2024-05-06 2:11PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 95 | 310 | 13.87% |
| PG240510C00172500 | 2024-05-06 9:33AM EDT | 172.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 17.19% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 60.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 3 | 132.23% |
| PG240510P00135000 | 2024-04-24 10:15AM EDT | 135.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 3 | 15 | 115.04% |
| PG240510P00140000 | 2024-05-03 10:11AM EDT | 140.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 15 | 97.85% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 91.11% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 2 | 87.79% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 2 | 84.57% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 46.48% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | - | 2 | 77.69% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 36 | 34 | 74.46% |
| PG240510P00148000 | 2024-05-03 9:33AM EDT | 148.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 71.09% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 67.72% |
| PG240510P00150000 | 2024-05-06 2:05PM EDT | 150.00 | 0.01 | 0.00 | 1.26 | -0.04 | -80.00% | 1 | 146 | 64.16% |
| PG240510P00152500 | 2024-05-06 2:05PM EDT | 152.50 | 0.03 | 0.00 | 0.95 | +0.01 | +50.00% | 6 | 281 | 51.27% |
| PG240510P00155000 | 2024-05-06 2:17PM EDT | 155.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 2 | 291 | 25.20% |
| PG240510P00157500 | 2024-05-06 12:12PM EDT | 157.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 17 | 467 | 19.34% |
| PG240510P00160000 | 2024-05-06 2:52PM EDT | 160.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 1,079 | 1,500 | 15.33% |
| PG240510P00162500 | 2024-05-06 3:56PM EDT | 162.50 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 795 | 1,815 | 11.52% |
| PG240510P00165000 | 2024-05-06 3:44PM EDT | 165.00 | 1.22 | 0.95 | 1.02 | +0.12 | +10.91% | 330 | 568 | 9.16% |
| PG240510P00167500 | 2024-05-06 3:01PM EDT | 167.50 | 3.20 | 2.85 | 3.30 | +0.13 | +4.23% | 4 | 6 | 15.43% |
| PG240510P00170000 | 2024-05-06 12:22PM EDT | 170.00 | 6.65 | 4.15 | 6.95 | +1.25 | +23.15% | 1 | 1 | 44.68% |
| PG240510P00175000 | 2024-05-02 10:03AM EDT | 175.00 | 11.70 | 8.50 | 11.95 | 0.00 | - | - | 0 | 63.01% |
© 2024 Yahoo. All rights reserved.