The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503C00145000 | 2024-04-16 12:41PM EDT | 145.00 | 11.43 | 18.10 | 19.70 | 0.00 | - | 1 | 0 | 102.93% |
| PG240503C00146000 | 2024-04-26 11:59AM EDT | 146.00 | 15.30 | 17.15 | 18.50 | 0.00 | - | 2 | 2 | 95.46% |
| PG240503C00148000 | 2024-04-15 10:08AM EDT | 148.00 | 8.15 | 15.00 | 17.35 | 0.00 | - | - | 0 | 98.93% |
| PG240503C00149000 | 2024-04-18 3:24PM EDT | 149.00 | 8.70 | 12.10 | 15.55 | 0.00 | - | 2 | 2 | 105.23% |
| PG240503C00150000 | 2024-04-30 10:08AM EDT | 150.00 | 12.65 | 11.65 | 14.35 | +1.37 | +12.15% | 7 | 13 | 94.53% |
| PG240503C00152500 | 2024-04-22 3:02PM EDT | 152.50 | 8.50 | 9.05 | 12.05 | 0.00 | - | 228 | 174 | 87.16% |
| PG240503C00155000 | 2024-04-30 10:39AM EDT | 155.00 | 7.25 | 7.65 | 9.30 | +0.77 | +11.88% | 32 | 361 | 67.87% |
| PG240503C00157500 | 2024-04-30 12:20PM EDT | 157.50 | 5.50 | 5.45 | 7.00 | +1.70 | +44.74% | 26 | 605 | 58.98% |
| PG240503C00160000 | 2024-04-30 3:56PM EDT | 160.00 | 3.45 | 3.10 | 3.85 | +1.51 | +77.84% | 265 | 1,268 | 31.15% |
| PG240503C00162500 | 2024-04-30 3:58PM EDT | 162.50 | 1.37 | 1.28 | 1.39 | +0.83 | +153.70% | 1,103 | 1,670 | 16.99% |
| PG240503C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 0.21 | 0.18 | 0.21 | +0.16 | +320.00% | 22,990 | 2,810 | 13.67% |
| PG240503C00167500 | 2024-04-30 3:52PM EDT | 167.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 583 | 835 | 15.63% |
| PG240503C00170000 | 2024-04-30 9:39AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 418 | 19.53% |
| PG240503C00172500 | 2024-04-30 12:28PM EDT | 172.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 4 | 44 | 42.58% |
| PG240503C00175000 | 2024-04-18 3:52PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 72 | 31.25% |
| PG240503C00177500 | 2024-04-01 10:42AM EDT | 177.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 1 | 75.93% |
| PG240503C00185000 | 2024-04-24 3:12PM EDT | 185.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 10 | 101.47% |
| PG240503C00225000 | 2024-04-22 3:26PM EDT | 225.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | - | 1 | 185.74% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503P00120000 | 2024-04-03 3:14PM EDT | 120.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 239.16% |
| PG240503P00135000 | 2024-04-03 3:09PM EDT | 135.00 | 0.16 | 0.00 | 0.74 | 0.00 | - | 4 | 4 | 128.13% |
| PG240503P00140000 | 2024-04-30 2:07PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 59.38% |
| PG240503P00142000 | 2024-04-18 3:32PM EDT | 142.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | - | 3 | 86.72% |
| PG240503P00143000 | 2024-04-22 1:50PM EDT | 143.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 57.81% |
| PG240503P00144000 | 2024-04-22 1:50PM EDT | 144.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 65 | 57.03% |
| PG240503P00145000 | 2024-04-24 11:48AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 146 | 50.00% |
| PG240503P00146000 | 2024-04-22 1:49PM EDT | 146.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 51.56% |
| PG240503P00147000 | 2024-04-29 10:54AM EDT | 147.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 151 | 53.13% |
| PG240503P00148000 | 2024-04-22 1:49PM EDT | 148.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 34 | 52.73% |
| PG240503P00149000 | 2024-04-30 9:33AM EDT | 149.00 | 0.07 | 0.00 | 0.07 | +0.03 | +75.00% | 1 | 180 | 51.37% |
| PG240503P00150000 | 2024-04-30 12:17PM EDT | 150.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 352 | 48.24% |
| PG240503P00152500 | 2024-04-30 10:33AM EDT | 152.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 104 | 758 | 41.99% |
| PG240503P00155000 | 2024-04-30 3:52PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 85 | 1,004 | 27.74% |
| PG240503P00157500 | 2024-04-30 3:33PM EDT | 157.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 303 | 783 | 22.27% |
| PG240503P00160000 | 2024-04-30 3:33PM EDT | 160.00 | 0.11 | 0.08 | 0.12 | -0.21 | -65.62% | 885 | 797 | 17.09% |
| PG240503P00162500 | 2024-04-30 3:57PM EDT | 162.50 | 0.48 | 0.48 | 0.52 | -0.87 | -64.44% | 956 | 710 | 13.97% |
| PG240503P00165000 | 2024-04-30 12:51PM EDT | 165.00 | 2.00 | 1.25 | 1.97 | -0.45 | -18.37% | 16 | 7 | 12.65% |
| PG240503P00167500 | 2024-04-26 10:00AM EDT | 167.50 | 5.55 | 2.39 | 5.25 | 0.00 | - | 1 | 14 | 42.53% |
| PG240503P00170000 | 2024-04-25 2:41PM EDT | 170.00 | 7.70 | 6.15 | 7.95 | 0.00 | - | 1 | 1 | 59.18% |
| PG240503P00177500 | 2024-04-23 3:47PM EDT | 177.50 | 16.05 | 12.00 | 14.95 | 0.00 | - | - | 0 | 76.61% |
© 2024 Yahoo. All rights reserved.