The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240607C00145000 | 2024-05-10 2:19PM EDT | 145.00 | 22.63 | 17.70 | 21.80 | 0.00 | - | - | 5 | 58.01% |
| PG240607C00150000 | 2024-05-31 12:57PM EDT | 150.00 | 13.41 | 12.65 | 16.45 | -4.79 | -26.32% | 3 | 4 | 85.45% |
| PG240607C00155000 | 2024-05-31 11:58AM EDT | 155.00 | 8.58 | 7.85 | 11.60 | +1.29 | +17.70% | 8 | 8 | 68.31% |
| PG240607C00157500 | 2024-05-31 10:54AM EDT | 157.50 | 6.10 | 5.30 | 9.00 | +0.60 | +10.91% | 5 | 25 | 56.57% |
| PG240607C00160000 | 2024-05-31 3:57PM EDT | 160.00 | 4.33 | 4.45 | 5.10 | +1.33 | +44.33% | 100 | 134 | 25.20% |
| PG240607C00162500 | 2024-05-31 3:57PM EDT | 162.50 | 2.52 | 2.56 | 2.69 | +1.02 | +68.00% | 660 | 812 | 17.29% |
| PG240607C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.00 | 0.90 | 1.02 | +0.50 | +100.00% | 379 | 762 | 14.67% |
| PG240607C00167500 | 2024-05-31 3:55PM EDT | 167.50 | 0.22 | 0.21 | 0.27 | +0.08 | +57.14% | 346 | 358 | 14.36% |
| PG240607C00170000 | 2024-05-31 3:50PM EDT | 170.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 95 | 537 | 15.53% |
| PG240607C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 17 | 103 | 20.31% |
| PG240607C00175000 | 2024-05-31 12:06PM EDT | 175.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 47 | 24.41% |
| PG240607C00177500 | 2024-05-30 2:50PM EDT | 177.50 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 5 | 50.10% |
| PG240607C00180000 | 2024-05-31 2:44PM EDT | 180.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 27 | 56.30% |
| PG240607C00185000 | 2024-05-29 10:39AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 42.19% |
| PG240607C00187500 | 2024-05-24 10:48AM EDT | 187.50 | 0.02 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 83.11% |
| PG240607C00195000 | 2024-05-21 3:52PM EDT | 195.00 | 0.04 | 0.00 | 1.99 | 0.00 | - | - | 4 | 100.10% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240607P00130000 | 2024-05-13 2:30PM EDT | 130.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 101.95% |
| PG240607P00140000 | 2024-05-31 3:29PM EDT | 140.00 | 0.02 | 0.00 | 1.27 | +0.01 | +100.00% | 16 | 6 | 89.75% |
| PG240607P00149000 | 2024-05-29 3:06PM EDT | 149.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 9 | 38.09% |
| PG240607P00150000 | 2024-05-30 1:41PM EDT | 150.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 1 | 193 | 34.96% |
| PG240607P00152500 | 2024-05-30 3:54PM EDT | 152.50 | 0.10 | 0.02 | 0.08 | 0.00 | - | 1 | 51 | 31.93% |
| PG240607P00155000 | 2024-05-31 3:27PM EDT | 155.00 | 0.09 | 0.04 | 0.08 | -0.05 | -35.71% | 48 | 39 | 26.17% |
| PG240607P00157500 | 2024-05-31 3:26PM EDT | 157.50 | 0.13 | 0.06 | 0.11 | -0.10 | -43.48% | 15 | 66 | 21.68% |
| PG240607P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.11 | 0.11 | 0.17 | -0.39 | -78.00% | 66 | 1,611 | 17.09% |
| PG240607P00162500 | 2024-05-31 3:56PM EDT | 162.50 | 0.36 | 0.33 | 0.40 | -0.97 | -72.93% | 1,086 | 862 | 13.65% |
| PG240607P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 1.36 | 1.14 | 1.28 | -1.86 | -57.76% | 39 | 210 | 12.26% |
| PG240607P00167500 | 2024-05-31 2:33PM EDT | 167.50 | 4.30 | 1.52 | 3.90 | -1.87 | -30.31% | 2 | 57 | 24.68% |
| PG240607P00170000 | 2024-05-29 9:41AM EDT | 170.00 | 7.60 | 3.45 | 7.15 | 0.00 | - | 1 | 5 | 44.61% |
© 2024 Yahoo. All rights reserved.