The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220C00100000 | 2024-08-16 10:09AM EDT | 100.00 | 68.33 | 74.35 | 75.00 | 0.00 | - | 5 | 16 | 111.74% |
| PG241220C00125000 | 2024-03-27 1:12PM EDT | 125.00 | 38.69 | 38.70 | 40.95 | 0.00 | - | 4 | 4 | 0.00% |
| PG241220C00130000 | 2024-07-16 10:00AM EDT | 130.00 | 36.85 | 37.60 | 41.25 | 0.00 | - | 3 | 3 | 47.86% |
| PG241220C00135000 | 2024-09-16 9:55AM EDT | 135.00 | 41.75 | 35.00 | 35.75 | 0.00 | - | 2 | 29 | 38.99% |
| PG241220C00140000 | 2024-09-16 10:24AM EDT | 140.00 | 36.70 | 30.25 | 30.80 | 0.00 | - | 2 | 9 | 34.57% |
| PG241220C00145000 | 2024-09-16 9:55AM EDT | 145.00 | 32.30 | 25.45 | 26.00 | 0.00 | - | 2 | 49 | 31.08% |
| PG241220C00150000 | 2024-09-26 10:06AM EDT | 150.00 | 20.90 | 20.90 | 21.25 | -3.50 | -14.34% | 1 | 86 | 27.59% |
| PG241220C00155000 | 2024-10-01 12:45PM EDT | 155.00 | 19.40 | 16.30 | 16.65 | 0.00 | - | 2 | 142 | 24.41% |
| PG241220C00160000 | 2024-10-03 9:34AM EDT | 160.00 | 13.74 | 12.40 | 12.55 | 0.00 | - | 13 | 559 | 22.55% |
| PG241220C00165000 | 2024-10-04 9:47AM EDT | 165.00 | 8.90 | 8.70 | 8.85 | -0.62 | -6.51% | 7 | 1,303 | 20.80% |
| PG241220C00170000 | 2024-10-04 10:43AM EDT | 170.00 | 5.85 | 5.55 | 5.70 | -0.55 | -8.59% | 136 | 2,193 | 19.16% |
| PG241220C00175000 | 2024-10-04 10:41AM EDT | 175.00 | 3.45 | 3.30 | 3.40 | -0.55 | -13.75% | 27 | 2,589 | 18.18% |
| PG241220C00180000 | 2024-10-04 10:20AM EDT | 180.00 | 1.85 | 1.76 | 1.87 | -0.38 | -17.04% | 11 | 2,166 | 17.57% |
| PG241220C00185000 | 2024-10-04 10:13AM EDT | 185.00 | 1.02 | 0.90 | 1.22 | -0.13 | -11.30% | 1 | 2,553 | 18.65% |
| PG241220C00190000 | 2024-10-03 1:18PM EDT | 190.00 | 0.57 | 0.33 | 0.58 | +0.04 | +7.55% | 1 | 2,883 | 18.06% |
| PG241220C00195000 | 2024-10-03 10:39AM EDT | 195.00 | 0.29 | 0.21 | 0.57 | 0.00 | - | 1 | 703 | 20.92% |
| PG241220C00200000 | 2024-10-01 11:30AM EDT | 200.00 | 0.20 | 0.04 | 0.50 | 0.00 | - | 160 | 244 | 23.02% |
| PG241220C00210000 | 2024-09-27 11:00AM EDT | 210.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 2 | 44 | 23.80% |
| PG241220C00220000 | 2024-09-24 3:39PM EDT | 220.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 183 | 30.98% |
| PG241220C00230000 | 2024-03-05 1:49PM EDT | 230.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 13 | 34.28% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220P00080000 | 2024-10-03 12:10PM EDT | 80.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 29 | 66.99% |
| PG241220P00085000 | 2024-04-08 2:42PM EDT | 85.00 | 0.18 | 0.00 | 2.16 | 0.00 | - | - | 1 | 91.50% |
| PG241220P00090000 | 2024-10-02 3:35PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 30 | 50.59% |
| PG241220P00095000 | 2024-10-02 3:44PM EDT | 95.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 115 | 196 | 48.05% |
| PG241220P00100000 | 2024-07-30 10:48AM EDT | 100.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 61.33% |
| PG241220P00105000 | 2024-09-11 9:32AM EDT | 105.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | - | 4 | 51.12% |
| PG241220P00115000 | 2024-10-02 11:28AM EDT | 115.00 | 0.33 | 0.04 | 1.47 | 0.00 | - | 2 | 42 | 52.00% |
| PG241220P00120000 | 2024-09-12 3:20PM EDT | 120.00 | 0.26 | 0.05 | 0.85 | 0.00 | - | 1 | 28 | 48.44% |
| PG241220P00125000 | 2024-09-25 10:36AM EDT | 125.00 | 0.18 | 0.08 | 0.82 | 0.00 | - | 2 | 39 | 43.36% |
| PG241220P00130000 | 2024-09-26 10:29AM EDT | 130.00 | 0.24 | 0.12 | 0.99 | 0.00 | - | 2 | 35 | 40.55% |
| PG241220P00135000 | 2024-10-04 9:30AM EDT | 135.00 | 0.45 | 0.18 | 0.65 | +0.05 | +12.50% | 1 | 91 | 32.52% |
| PG241220P00140000 | 2024-10-03 11:27AM EDT | 140.00 | 0.50 | 0.39 | 0.53 | 0.00 | - | 3 | 682 | 27.03% |
| PG241220P00145000 | 2024-10-02 11:28AM EDT | 145.00 | 0.78 | 0.50 | 0.71 | 0.00 | - | 13 | 346 | 24.68% |
| PG241220P00150000 | 2024-10-03 3:26PM EDT | 150.00 | 1.02 | 0.75 | 0.96 | +0.11 | +12.09% | 2 | 1,081 | 22.30% |
| PG241220P00155000 | 2024-10-03 3:53PM EDT | 155.00 | 1.40 | 1.34 | 1.46 | 0.00 | - | 7 | 2,680 | 20.62% |
| PG241220P00160000 | 2024-10-04 10:36AM EDT | 160.00 | 2.25 | 2.11 | 2.26 | +0.20 | +9.76% | 15 | 1,381 | 19.06% |
| PG241220P00165000 | 2024-10-04 10:53AM EDT | 165.00 | 3.45 | 3.50 | 3.60 | -0.05 | -1.43% | 6 | 2,507 | 17.92% |
| PG241220P00170000 | 2024-10-04 10:31AM EDT | 170.00 | 5.65 | 5.45 | 5.60 | +0.24 | +4.44% | 12 | 2,528 | 16.93% |
| PG241220P00175000 | 2024-10-03 3:58PM EDT | 175.00 | 8.05 | 8.25 | 8.45 | 0.00 | - | 6 | 455 | 16.31% |
| PG241220P00180000 | 2024-09-26 10:26AM EDT | 180.00 | 8.78 | 11.90 | 12.50 | 0.00 | - | 1 | 38 | 17.71% |
| PG241220P00185000 | 2024-09-09 3:10PM EDT | 185.00 | 10.95 | 16.45 | 17.90 | 0.00 | - | 1 | 4 | 23.66% |
| PG241220P00195000 | 2024-08-12 3:03PM EDT | 195.00 | 27.93 | 19.85 | 22.55 | 0.00 | - | - | 0 | 0.00% |
| PG241220P00200000 | 2024-08-29 3:47PM EDT | 200.00 | 29.95 | 25.60 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| PG241220P00210000 | 2024-08-29 3:47PM EDT | 210.00 | 40.32 | 35.55 | 37.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.