The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-10-18 1:33PM EDT | 70.00 | 79.50 | 81.30 | 82.30 | 0.00 | - | 2 | 1 | 0.00% |
| PG240621C00090000 | 2024-04-17 3:36PM EDT | 90.00 | 66.60 | 76.15 | 78.55 | 0.00 | - | 3 | 0 | 204.15% |
| PG240621C00100000 | 2024-04-26 10:39AM EDT | 100.00 | 62.09 | 63.85 | 67.65 | 0.00 | - | 2 | 15 | 141.11% |
| PG240621C00105000 | 2024-05-02 12:23PM EDT | 105.00 | 59.36 | 57.85 | 62.00 | 0.00 | - | 3 | 4 | 103.03% |
| PG240621C00110000 | 2023-10-24 3:33PM EDT | 110.00 | 42.70 | 42.75 | 43.60 | 0.00 | - | 1 | 8 | 0.00% |
| PG240621C00115000 | 2024-04-11 1:31PM EDT | 115.00 | 41.94 | 51.00 | 54.10 | 0.00 | - | 7 | 29 | 138.57% |
| PG240621C00120000 | 2024-04-17 9:36AM EDT | 120.00 | 36.80 | 46.30 | 50.00 | 0.00 | - | 1 | 74 | 134.13% |
| PG240621C00125000 | 2024-05-10 2:13PM EDT | 125.00 | 42.57 | 37.60 | 41.95 | 0.00 | - | 2 | 110 | 62.01% |
| PG240621C00130000 | 2024-04-16 11:15AM EDT | 130.00 | 26.50 | 37.40 | 39.40 | 0.00 | - | 10 | 245 | 112.22% |
| PG240621C00135000 | 2024-05-13 2:27PM EDT | 135.00 | 31.90 | 27.90 | 32.00 | 0.00 | - | 15 | 499 | 52.34% |
| PG240621C00140000 | 2024-05-21 10:58AM EDT | 140.00 | 30.10 | 23.00 | 27.35 | 0.00 | - | 4 | 282 | 77.51% |
| PG240621C00145000 | 2024-05-31 3:18PM EDT | 145.00 | 18.91 | 18.05 | 22.35 | +1.48 | +8.49% | 1 | 2,319 | 66.36% |
| PG240621C00150000 | 2024-05-30 1:36PM EDT | 150.00 | 13.67 | 13.10 | 17.40 | 0.00 | - | 2 | 1,060 | 55.55% |
| PG240621C00155000 | 2024-05-29 2:19PM EDT | 155.00 | 8.35 | 9.45 | 12.20 | +0.85 | +11.33% | 4 | 6,389 | 42.36% |
| PG240621C00157500 | 2024-05-30 3:42PM EDT | 157.50 | 5.67 | 7.10 | 9.80 | 0.00 | - | 12 | 7 | 37.18% |
| PG240621C00160000 | 2024-05-31 3:23PM EDT | 160.00 | 4.55 | 4.75 | 5.80 | +0.65 | +16.67% | 343 | 4,153 | 19.79% |
| PG240621C00162500 | 2024-05-31 3:57PM EDT | 162.50 | 3.40 | 3.45 | 3.55 | +1.35 | +65.85% | 118 | 330 | 15.66% |
| PG240621C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.77 | 1.83 | 1.91 | +0.81 | +84.38% | 559 | 6,980 | 13.86% |
| PG240621C00167500 | 2024-05-31 2:55PM EDT | 167.50 | 0.54 | 0.76 | 0.85 | +0.10 | +22.73% | 83 | 1,587 | 12.83% |
| PG240621C00170000 | 2024-05-31 3:42PM EDT | 170.00 | 0.24 | 0.27 | 0.35 | +0.05 | +26.32% | 98 | 12,637 | 12.79% |
| PG240621C00172500 | 2024-05-31 9:45AM EDT | 172.50 | 0.06 | 0.11 | 0.16 | 0.00 | - | 1 | 1,278 | 13.53% |
| PG240621C00175000 | 2024-05-31 2:47PM EDT | 175.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 3 | 4,115 | 13.82% |
| PG240621C00177500 | 2024-05-22 9:30AM EDT | 177.50 | 0.09 | 0.02 | 0.05 | 0.00 | - | - | 69 | 15.92% |
| PG240621C00180000 | 2024-05-31 3:51PM EDT | 180.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 964 | 17.77% |
| PG240621C00182500 | 2024-05-22 3:54PM EDT | 182.50 | 0.03 | 0.00 | 1.28 | 0.00 | - | - | 16 | 42.02% |
| PG240621C00185000 | 2024-05-31 2:48PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 55 | 1,006 | 23.05% |
| PG240621C00190000 | 2024-05-28 2:28PM EDT | 190.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 27.54% |
| PG240621C00195000 | 2024-01-23 11:12AM EDT | 195.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 24 | 34.38% |
| PG240621C00200000 | 2024-05-15 3:32PM EDT | 200.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 326 | 61.67% |
| PG240621C00210000 | 2024-02-13 10:30AM EDT | 210.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 50.20% |
| PG240621C00220000 | 2024-03-11 12:52PM EDT | 220.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 36 | 73.88% |
| PG240621C00230000 | 2023-11-16 10:56AM EDT | 230.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 1 | 61.52% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2024-04-19 11:50AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 84 | 112.50% |
| PG240621P00075000 | 2024-04-02 11:54AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 39 | 184.18% |
| PG240621P00080000 | 2024-01-24 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 15 | 43 | 138.67% |
| PG240621P00085000 | 2024-04-19 11:51AM EDT | 85.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 50 | 190 | 174.41% |
| PG240621P00090000 | 2023-12-06 11:07AM EDT | 90.00 | 0.21 | 0.02 | 0.28 | 0.00 | - | 2 | 81 | 116.02% |
| PG240621P00095000 | 2024-03-28 12:22PM EDT | 95.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 358 | 108.40% |
| PG240621P00100000 | 2024-04-23 12:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 50.00% |
| PG240621P00105000 | 2024-03-05 3:47PM EDT | 105.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 2 | 302 | 92.77% |
| PG240621P00110000 | 2024-03-27 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 333 | 73.44% |
| PG240621P00115000 | 2024-04-22 12:55PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PG240621P00120000 | 2024-05-30 11:25AM EDT | 120.00 | 0.01 | 0.00 | 1.86 | 0.00 | - | 1 | 952 | 91.46% |
| PG240621P00125000 | 2024-05-23 3:27PM EDT | 125.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 4 | 1,040 | 53.52% |
| PG240621P00130000 | 2024-05-22 3:13PM EDT | 130.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 9 | 1,175 | 72.56% |
| PG240621P00135000 | 2024-05-24 9:51AM EDT | 135.00 | 0.01 | 0.02 | 0.79 | 0.00 | - | 19 | 1,610 | 52.25% |
| PG240621P00140000 | 2024-05-31 2:48PM EDT | 140.00 | 0.05 | 0.01 | 0.14 | +0.01 | +25.00% | 57 | 7,968 | 36.23% |
| PG240621P00145000 | 2024-05-30 10:25AM EDT | 145.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 2 | 5,828 | 26.86% |
| PG240621P00150000 | 2024-05-31 12:13PM EDT | 150.00 | 0.12 | 0.05 | 0.10 | -0.03 | -20.00% | 8 | 5,352 | 21.39% |
| PG240621P00152500 | 2024-05-30 10:50AM EDT | 152.50 | 0.17 | 0.08 | 0.13 | -0.04 | -19.05% | 2 | 3 | 19.09% |
| PG240621P00155000 | 2024-05-31 2:48PM EDT | 155.00 | 0.25 | 0.13 | 0.18 | -0.09 | -26.47% | 102 | 8,509 | 16.90% |
| PG240621P00157500 | 2024-05-31 3:24PM EDT | 157.50 | 0.38 | 0.22 | 0.27 | -0.16 | -29.63% | 95 | 12 | 14.72% |
| PG240621P00160000 | 2024-05-31 3:51PM EDT | 160.00 | 0.57 | 0.41 | 0.47 | -0.52 | -47.71% | 109 | 5,289 | 12.92% |
| PG240621P00162500 | 2024-05-31 3:55PM EDT | 162.50 | 0.90 | 0.87 | 0.95 | -1.00 | -52.63% | 312 | 1,404 | 11.71% |
| PG240621P00165000 | 2024-05-31 3:56PM EDT | 165.00 | 1.88 | 1.75 | 1.87 | -1.22 | -39.35% | 450 | 3,553 | 10.60% |
| PG240621P00167500 | 2024-05-31 10:29AM EDT | 167.50 | 4.70 | 3.20 | 3.45 | -1.00 | -17.54% | 1 | 658 | 9.93% |
| PG240621P00170000 | 2024-05-31 2:46PM EDT | 170.00 | 5.55 | 3.45 | 7.60 | -1.92 | -25.70% | 12 | 15 | 27.76% |
| PG240621P00172500 | 2024-05-23 10:02AM EDT | 172.50 | 4.69 | 5.95 | 9.70 | 0.00 | - | - | 0 | 29.77% |
| PG240621P00175000 | 2024-05-31 11:59AM EDT | 175.00 | 11.63 | 8.45 | 12.45 | -0.47 | -3.88% | 1 | 3 | 36.45% |
| PG240621P00180000 | 2024-05-30 3:51PM EDT | 180.00 | 16.62 | 13.10 | 17.45 | -1.34 | -7.46% | 1 | 1 | 45.07% |
| PG240621P00182500 | 2024-05-30 3:51PM EDT | 182.50 | 20.48 | 15.70 | 19.95 | 0.00 | - | 1 | 0 | 49.07% |
| PG240621P00185000 | 2024-05-14 9:45AM EDT | 185.00 | 20.25 | 18.10 | 22.45 | 0.00 | - | 1 | 0 | 52.93% |
| PG240621P00190000 | 2023-11-09 12:42PM EDT | 190.00 | 40.00 | 44.25 | 45.90 | 0.00 | - | 2 | 0 | 187.13% |
| PG240621P00200000 | 2024-01-18 11:00AM EDT | 200.00 | 52.37 | 40.25 | 44.40 | 0.00 | - | 33 | 0 | 116.65% |
| PG240621P00220000 | 2023-08-11 9:34AM EDT | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 180.73% |
© 2024 Yahoo. All rights reserved.