The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 26.45 | 29.85 | 0.00 | - | - | 2 | 97.49% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 18.60 | 21.15 | 0.00 | - | - | 1 | 55.52% |
| PG240510C00145000 | 2024-04-22 10:22AM EDT | 145.00 | 14.31 | 17.00 | 19.70 | 0.00 | - | 1 | 14 | 67.90% |
| PG240510C00150000 | 2024-04-22 10:22AM EDT | 150.00 | 9.41 | 11.20 | 14.55 | 0.00 | - | 1 | 32 | 52.27% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 9.00 | 12.55 | +0.49 | +5.20% | 1 | 10 | 51.83% |
| PG240510C00155000 | 2024-04-30 9:59AM EDT | 155.00 | 7.41 | 6.70 | 9.85 | +0.41 | +5.86% | 1 | 313 | 42.15% |
| PG240510C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 5.95 | 5.10 | 6.60 | +1.79 | +43.03% | 1 | 347 | 26.12% |
| PG240510C00160000 | 2024-04-30 11:11AM EDT | 160.00 | 2.90 | 3.75 | 4.40 | +0.61 | +26.64% | 13 | 536 | 22.14% |
| PG240510C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 1.92 | 1.86 | 1.97 | +0.91 | +90.10% | 456 | 750 | 14.14% |
| PG240510C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 0.69 | 0.66 | 0.69 | +0.44 | +176.00% | 2,425 | 785 | 12.42% |
| PG240510C00167500 | 2024-04-30 2:16PM EDT | 167.50 | 0.11 | 0.15 | 0.17 | +0.08 | +266.67% | 52 | 182 | 11.91% |
| PG240510C00170000 | 2024-04-30 12:15PM EDT | 170.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 22 | 69 | 12.40% |
| PG240510C00172500 | 2024-04-26 9:48AM EDT | 172.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 93 | 14.45% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 18.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | - | 3 | 86.87% |
| PG240510P00135000 | 2024-04-24 10:15AM EDT | 135.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 15 | 54.30% |
| PG240510P00140000 | 2024-04-22 1:55PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 44.34% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 0.94 | 0.00 | - | - | 2 | 55.03% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 1.14 | 0.00 | - | - | 2 | 55.42% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 2 | 50.78% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 29.69% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | - | 2 | 56.20% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 36 | 34 | 37.45% |
| PG240510P00148000 | 2024-04-22 1:53PM EDT | 148.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 3 | 10 | 25.20% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 8 | 24.61% |
| PG240510P00150000 | 2024-04-29 3:51PM EDT | 150.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 146 | 23.05% |
| PG240510P00152500 | 2024-04-30 12:54PM EDT | 152.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 5 | 274 | 20.41% |
| PG240510P00155000 | 2024-04-30 3:25PM EDT | 155.00 | 0.08 | 0.06 | 0.07 | -0.05 | -38.46% | 16 | 272 | 16.70% |
| PG240510P00157500 | 2024-04-30 3:53PM EDT | 157.50 | 0.13 | 0.11 | 0.14 | -0.11 | -45.83% | 477 | 374 | 14.41% |
| PG240510P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 0.29 | 0.29 | 0.36 | -0.43 | -59.72% | 861 | 177 | 12.72% |
| PG240510P00162500 | 2024-04-30 3:50PM EDT | 162.50 | 0.91 | 0.88 | 0.93 | -0.79 | -46.47% | 656 | 129 | 11.07% |
| PG240510P00165000 | 2024-04-30 12:16PM EDT | 165.00 | 2.58 | 2.15 | 2.29 | -1.62 | -38.57% | 2 | 99 | 10.36% |
| PG240510P00167500 | 2024-04-26 1:00PM EDT | 167.50 | 5.94 | 4.15 | 4.45 | 0.00 | - | 1 | 1 | 11.52% |
© 2024 Yahoo. All rights reserved.