The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241018C00100000 | 2024-08-12 2:01PM EDT | 100.00 | 67.35 | 72.40 | 76.45 | 0.00 | - | 1 | 2 | 326.22% |
| PG241018C00110000 | 2024-09-12 1:27PM EDT | 110.00 | 64.38 | 58.95 | 63.15 | 0.00 | - | 8 | 0 | 244.04% |
| PG241018C00130000 | 2024-09-23 12:41PM EDT | 130.00 | 44.98 | 39.20 | 43.15 | 0.00 | - | 12 | 11 | 89.26% |
| PG241018C00135000 | 2024-07-30 12:20PM EDT | 135.00 | 26.90 | 34.10 | 37.90 | 0.00 | - | 32 | 56 | 145.75% |
| PG241018C00140000 | 2024-10-03 11:20AM EDT | 140.00 | 30.68 | 29.50 | 32.70 | 0.00 | - | 2 | 5 | 52.34% |
| PG241018C00145000 | 2024-10-03 11:53AM EDT | 145.00 | 26.55 | 24.20 | 28.10 | 0.00 | - | 1 | 3 | 54.49% |
| PG241018C00150000 | 2024-10-10 10:30AM EDT | 150.00 | 18.80 | 19.30 | 23.10 | 0.00 | - | 11 | 105 | 99.66% |
| PG241018C00152500 | 2024-10-02 9:31AM EDT | 152.50 | 20.50 | 16.70 | 20.60 | 0.00 | - | - | 1 | 91.26% |
| PG241018C00155000 | 2024-10-09 11:17AM EDT | 155.00 | 14.30 | 14.20 | 17.80 | 0.00 | - | 10 | 446 | 77.83% |
| PG241018C00157500 | 2024-10-08 3:59PM EDT | 157.50 | 11.15 | 11.90 | 15.60 | 0.00 | - | 16 | 19 | 74.24% |
| PG241018C00160000 | 2024-10-11 11:36AM EDT | 160.00 | 10.50 | 10.05 | 11.55 | +1.07 | +11.35% | 1 | 448 | 38.97% |
| PG241018C00162500 | 2024-10-11 10:58AM EDT | 162.50 | 7.48 | 6.70 | 9.95 | +0.21 | +2.89% | 71 | 103 | 47.53% |
| PG241018C00165000 | 2024-10-11 3:06PM EDT | 165.00 | 6.55 | 6.15 | 7.30 | +1.92 | +41.47% | 159 | 2,689 | 36.94% |
| PG241018C00167500 | 2024-10-11 3:56PM EDT | 167.50 | 4.20 | 4.10 | 4.75 | +1.15 | +37.70% | 700 | 499 | 27.42% |
| PG241018C00170000 | 2024-10-11 3:54PM EDT | 170.00 | 2.71 | 2.65 | 2.95 | +0.91 | +50.56% | 662 | 5,842 | 25.10% |
| PG241018C00172500 | 2024-10-11 3:52PM EDT | 172.50 | 1.48 | 1.43 | 1.58 | +0.52 | +54.17% | 344 | 570 | 23.32% |
| PG241018C00175000 | 2024-10-11 3:57PM EDT | 175.00 | 0.70 | 0.66 | 0.78 | +0.22 | +45.83% | 647 | 15,638 | 23.07% |
| PG241018C00177500 | 2024-10-11 3:53PM EDT | 177.50 | 0.35 | 0.09 | 0.36 | +0.13 | +59.09% | 164 | 299 | 23.39% |
| PG241018C00180000 | 2024-10-11 3:53PM EDT | 180.00 | 0.16 | 0.10 | 0.16 | +0.05 | +45.45% | 576 | 12,497 | 23.98% |
| PG241018C00182500 | 2024-10-04 1:03PM EDT | 182.50 | 0.10 | 0.02 | 0.48 | 0.00 | - | 9 | 62 | 37.70% |
| PG241018C00185000 | 2024-10-11 3:39PM EDT | 185.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 10 | 2,509 | 25.59% |
| PG241018C00187500 | 2024-10-11 1:52PM EDT | 187.50 | 0.02 | 0.00 | 0.96 | -0.01 | -33.33% | 5 | 99 | 58.94% |
| PG241018C00190000 | 2024-10-10 10:33AM EDT | 190.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 4 | 338 | 49.56% |
| PG241018C00192500 | 2024-09-25 11:25AM EDT | 192.50 | 0.21 | 0.00 | 1.98 | 0.00 | - | - | 1 | 70.75% |
| PG241018C00195000 | 2024-10-03 3:45PM EDT | 195.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 169 | 37.89% |
| PG241018C00200000 | 2024-10-09 12:58PM EDT | 200.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 104 | 54.69% |
| PG241018C00210000 | 2024-07-25 10:14AM EDT | 210.00 | 0.38 | 0.01 | 0.35 | 0.00 | - | 20 | 30 | 75.00% |
| PG241018C00220000 | 2024-10-09 12:58PM EDT | 220.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 110.99% |
| PG241018C00230000 | 2024-09-24 11:41AM EDT | 230.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 2 | 100.78% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241018P00085000 | 2024-09-11 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 156.25% |
| PG241018P00090000 | 2024-03-21 3:55PM EDT | 90.00 | 0.12 | 0.00 | 0.73 | 0.00 | - | - | 1 | 235.16% |
| PG241018P00095000 | 2024-04-04 2:52PM EDT | 95.00 | 0.15 | 0.01 | 2.04 | 0.00 | - | 1 | 1 | 262.79% |
| PG241018P00100000 | 2024-09-20 2:24PM EDT | 100.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 221.09% |
| PG241018P00105000 | 2024-03-15 3:55PM EDT | 105.00 | 0.20 | 0.22 | 0.36 | 0.00 | - | - | 1 | 177.73% |
| PG241018P00115000 | 2024-09-24 9:58AM EDT | 115.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 2 | 15 | 154.49% |
| PG241018P00120000 | 2024-09-24 12:26PM EDT | 120.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 17 | 51 | 140.23% |
| PG241018P00125000 | 2024-10-03 11:30AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 224 | 85.16% |
| PG241018P00130000 | 2024-10-01 1:09PM EDT | 130.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 33 | 1,508 | 78.52% |
| PG241018P00135000 | 2024-10-11 12:57PM EDT | 135.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 1,144 | 87.89% |
| PG241018P00140000 | 2024-10-04 2:26PM EDT | 140.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 138 | 611 | 60.16% |
| PG241018P00145000 | 2024-10-11 11:26AM EDT | 145.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 4 | 518 | 64.75% |
| PG241018P00150000 | 2024-10-11 3:14PM EDT | 150.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 1,897 | 48.34% |
| PG241018P00155000 | 2024-10-11 3:19PM EDT | 155.00 | 0.10 | 0.08 | 0.17 | -0.10 | -50.00% | 19 | 3,262 | 41.80% |
| PG241018P00157500 | 2024-10-11 3:50PM EDT | 157.50 | 0.13 | 0.09 | 0.28 | -0.16 | -55.17% | 130 | 69 | 40.33% |
| PG241018P00160000 | 2024-10-11 3:36PM EDT | 160.00 | 0.23 | 0.20 | 0.29 | -0.21 | -47.73% | 1,090 | 13,147 | 34.57% |
| PG241018P00162500 | 2024-10-11 3:58PM EDT | 162.50 | 0.39 | 0.35 | 0.45 | -0.49 | -55.68% | 520 | 286 | 32.06% |
| PG241018P00165000 | 2024-10-11 3:59PM EDT | 165.00 | 0.80 | 0.55 | 0.86 | -0.62 | -43.66% | 1,113 | 4,411 | 31.89% |
| PG241018P00167500 | 2024-10-11 3:55PM EDT | 167.50 | 1.39 | 1.39 | 1.70 | -0.98 | -41.35% | 107 | 1,441 | 33.99% |
| PG241018P00170000 | 2024-10-11 3:44PM EDT | 170.00 | 2.41 | 2.37 | 2.64 | -1.26 | -34.33% | 203 | 4,967 | 33.50% |
| PG241018P00172500 | 2024-10-11 3:40PM EDT | 172.50 | 3.79 | 3.70 | 4.80 | -1.71 | -31.09% | 20 | 278 | 42.75% |
| PG241018P00175000 | 2024-10-11 2:34PM EDT | 175.00 | 5.38 | 4.60 | 6.70 | -1.92 | -26.30% | 28 | 1,298 | 46.83% |
| PG241018P00177500 | 2024-10-09 9:40AM EDT | 177.50 | 9.40 | 7.45 | 8.40 | 0.00 | - | 1 | 42 | 46.58% |
| PG241018P00180000 | 2024-10-10 9:55AM EDT | 180.00 | 11.35 | 9.45 | 11.90 | 0.00 | - | 1 | 331 | 51.69% |
| PG241018P00182500 | 2024-10-09 12:19PM EDT | 182.50 | 13.87 | 10.40 | 14.30 | 0.00 | - | 4 | 116 | 73.80% |
| PG241018P00185000 | 2024-10-09 12:31PM EDT | 185.00 | 16.25 | 13.05 | 16.75 | -0.25 | -1.52% | 1 | 135 | 53.56% |
| PG241018P00187500 | 2024-10-01 3:59PM EDT | 187.50 | 15.10 | 15.35 | 19.25 | 0.00 | - | - | 21 | 57.62% |
| PG241018P00190000 | 2024-09-12 12:42PM EDT | 190.00 | 17.10 | 18.05 | 21.75 | 0.00 | - | - | 31 | 65.23% |
| PG241018P00195000 | 2024-09-19 3:38PM EDT | 195.00 | 23.76 | 24.00 | 25.55 | 0.00 | - | 16 | 35 | 73.34% |
| PG241018P00200000 | 2024-10-04 3:47PM EDT | 200.00 | 31.84 | 28.45 | 30.95 | 0.00 | - | 126 | 143 | 81.45% |
| PG241018P00210000 | 2024-09-19 3:38PM EDT | 210.00 | 38.56 | 37.80 | 41.70 | 0.00 | - | 22 | 0 | 101.03% |
| PG241018P00240000 | 2024-09-11 10:26AM EDT | 240.00 | 65.90 | 67.80 | 71.70 | 0.00 | - | - | 0 | 147.66% |
© 2024 Yahoo. All rights reserved.