The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241115C00120000 | 2024-09-26 3:59PM EDT | 120.00 | 53.70 | 45.85 | 49.30 | 0.00 | - | - | 2 | 57.72% |
| PG241115C00130000 | 2024-07-11 3:58PM EDT | 130.00 | 36.74 | 40.55 | 44.10 | 0.00 | - | 4 | 4 | 92.54% |
| PG241115C00135000 | 2024-09-17 10:06AM EDT | 135.00 | 42.24 | 32.05 | 33.20 | 0.00 | - | 1 | 1 | 49.10% |
| PG241115C00140000 | 2024-09-16 9:56AM EDT | 140.00 | 36.80 | 26.10 | 28.45 | 0.00 | - | 8 | 9 | 45.23% |
| PG241115C00145000 | 2024-10-04 1:34PM EDT | 145.00 | 24.53 | 22.20 | 24.00 | 0.00 | - | 1 | 39 | 43.21% |
| PG241115C00150000 | 2024-09-26 2:30PM EDT | 150.00 | 24.18 | 16.55 | 19.25 | 0.00 | - | 1 | 43 | 37.84% |
| PG241115C00155000 | 2024-09-16 10:43AM EDT | 155.00 | 21.59 | 12.55 | 13.85 | 0.00 | - | 1 | 141 | 27.83% |
| PG241115C00160000 | 2024-10-07 12:00PM EDT | 160.00 | 9.40 | 8.75 | 9.15 | -1.35 | -12.56% | 55 | 259 | 22.07% |
| PG241115C00165000 | 2024-10-07 3:17PM EDT | 165.00 | 5.60 | 5.45 | 5.60 | -1.00 | -15.15% | 89 | 1,297 | 20.34% |
| PG241115C00170000 | 2024-10-07 3:52PM EDT | 170.00 | 2.90 | 2.88 | 3.05 | -0.70 | -19.44% | 134 | 1,445 | 19.50% |
| PG241115C00175000 | 2024-10-07 3:28PM EDT | 175.00 | 1.40 | 1.33 | 1.42 | -0.25 | -15.15% | 149 | 3,275 | 18.80% |
| PG241115C00180000 | 2024-10-07 3:55PM EDT | 180.00 | 0.56 | 0.55 | 0.58 | -0.12 | -17.65% | 41 | 5,737 | 18.48% |
| PG241115C00185000 | 2024-10-07 3:19PM EDT | 185.00 | 0.25 | 0.23 | 0.27 | -0.03 | -10.71% | 198 | 5,105 | 19.34% |
| PG241115C00190000 | 2024-10-07 10:13AM EDT | 190.00 | 0.21 | 0.04 | 0.50 | +0.06 | +40.00% | 20 | 4,371 | 26.51% |
| PG241115C00195000 | 2024-10-01 11:23AM EDT | 195.00 | 0.13 | 0.02 | 0.21 | 0.00 | - | 1 | 1,945 | 25.66% |
| PG241115C00200000 | 2024-09-17 11:03AM EDT | 200.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | 1 | 81 | 28.52% |
| PG241115C00210000 | 2024-10-03 3:14PM EDT | 210.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 2 | 147 | 38.77% |
| PG241115C00220000 | 2024-09-23 9:30AM EDT | 220.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 20 | 37.89% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241115P00080000 | 2024-10-03 3:14PM EDT | 80.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 68.75% |
| PG241115P00085000 | 2024-03-27 3:35PM EDT | 85.00 | 0.05 | 0.00 | 1.97 | 0.00 | - | 1 | 1 | 123.58% |
| PG241115P00090000 | 2024-03-21 3:56PM EDT | 90.00 | 0.12 | 0.00 | 0.83 | 0.00 | - | 1 | 2 | 97.56% |
| PG241115P00095000 | 2024-02-13 2:17PM EDT | 95.00 | 0.37 | 0.11 | 0.19 | 0.00 | - | - | 180 | 77.05% |
| PG241115P00100000 | 2024-02-09 1:57PM EDT | 100.00 | 0.20 | 0.20 | 0.26 | 0.00 | - | - | 5 | 75.29% |
| PG241115P00105000 | 2024-04-26 12:01PM EDT | 105.00 | 0.20 | 0.03 | 1.34 | 0.00 | - | 6 | 6 | 83.25% |
| PG241115P00110000 | 2024-06-27 1:51PM EDT | 110.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 76.47% |
| PG241115P00115000 | 2024-05-29 12:58PM EDT | 115.00 | 0.20 | 0.01 | 2.27 | 0.00 | - | 1 | 77 | 77.47% |
| PG241115P00120000 | 2024-08-07 9:37AM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| PG241115P00125000 | 2024-09-12 3:20PM EDT | 125.00 | 0.27 | 0.03 | 1.25 | 0.00 | - | 2 | 78 | 55.42% |
| PG241115P00130000 | 2024-09-19 12:09PM EDT | 130.00 | 0.18 | 0.06 | 0.68 | 0.00 | - | 1 | 14 | 49.90% |
| PG241115P00135000 | 2024-10-07 11:25AM EDT | 135.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 2 | 948 | 36.94% |
| PG241115P00140000 | 2024-09-27 11:04AM EDT | 140.00 | 0.20 | 0.13 | 0.45 | -0.10 | -33.33% | 4 | 477 | 34.42% |
| PG241115P00145000 | 2024-10-07 9:44AM EDT | 145.00 | 0.33 | 0.40 | 0.45 | -0.04 | -10.81% | 4 | 357 | 28.86% |
| PG241115P00150000 | 2024-10-07 2:19PM EDT | 150.00 | 0.58 | 0.59 | 0.66 | -0.03 | -4.92% | 13 | 1,132 | 25.78% |
| PG241115P00155000 | 2024-10-07 3:38PM EDT | 155.00 | 1.01 | 1.01 | 1.09 | +0.18 | +21.69% | 15 | 1,708 | 23.37% |
| PG241115P00160000 | 2024-10-07 3:29PM EDT | 160.00 | 1.85 | 1.82 | 1.99 | +0.40 | +27.59% | 2,077 | 12,422 | 21.86% |
| PG241115P00165000 | 2024-10-07 2:53PM EDT | 165.00 | 3.40 | 3.50 | 3.65 | +0.44 | +14.86% | 205 | 2,701 | 21.13% |
| PG241115P00170000 | 2024-10-07 3:04PM EDT | 170.00 | 5.95 | 6.00 | 6.15 | +0.95 | +19.00% | 70 | 3,945 | 20.52% |
| PG241115P00175000 | 2024-10-07 2:30PM EDT | 175.00 | 9.16 | 9.30 | 10.25 | +0.79 | +9.44% | 3 | 339 | 24.02% |
| PG241115P00180000 | 2024-10-03 12:52PM EDT | 180.00 | 11.20 | 13.20 | 15.15 | 0.00 | - | 1 | 57 | 30.03% |
| PG241115P00185000 | 2024-10-03 2:12PM EDT | 185.00 | 15.15 | 18.20 | 18.95 | 0.00 | - | 1 | 19 | 27.58% |
| PG241115P00190000 | 2024-09-24 1:21PM EDT | 190.00 | 17.60 | 22.05 | 24.10 | 0.00 | - | - | 5 | 33.61% |
| PG241115P00200000 | 2024-10-04 3:47PM EDT | 200.00 | 31.86 | 32.50 | 35.65 | 0.00 | - | 126 | 391 | 54.55% |
| PG241115P00210000 | 2024-09-12 3:36PM EDT | 210.00 | 36.55 | 41.50 | 44.80 | 0.00 | - | - | 0 | 56.89% |
© 2024 Yahoo. All rights reserved.