The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220C00100000 | 2024-04-25 3:39PM EDT | 100.00 | 64.97 | 62.50 | 65.80 | 0.00 | - | 4 | 9 | 54.14% |
| PG241220C00125000 | 2024-03-27 1:12PM EDT | 125.00 | 38.69 | 38.70 | 40.95 | 0.00 | - | 4 | 4 | 34.97% |
| PG241220C00135000 | 2024-04-26 11:10AM EDT | 135.00 | 30.10 | 30.90 | 31.60 | 0.00 | - | 21 | 21 | 29.66% |
| PG241220C00140000 | 2024-03-15 9:44AM EDT | 140.00 | 25.70 | 19.70 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| PG241220C00145000 | 2024-04-19 1:19PM EDT | 145.00 | 18.45 | 22.35 | 22.60 | 0.00 | - | 35 | 36 | 24.76% |
| PG241220C00150000 | 2024-04-16 3:05PM EDT | 150.00 | 14.13 | 18.30 | 19.70 | 0.00 | - | 7 | 11 | 25.49% |
| PG241220C00155000 | 2024-04-29 11:09AM EDT | 155.00 | 13.45 | 14.55 | 14.85 | 0.00 | - | 10 | 118 | 21.50% |
| PG241220C00160000 | 2024-04-22 10:24AM EDT | 160.00 | 9.60 | 11.15 | 11.45 | 0.00 | - | 2 | 222 | 20.06% |
| PG241220C00165000 | 2024-04-29 2:06PM EDT | 165.00 | 7.75 | 8.30 | 8.40 | 0.00 | - | 74 | 287 | 18.65% |
| PG241220C00170000 | 2024-04-30 10:33AM EDT | 170.00 | 5.78 | 5.85 | 5.95 | +0.17 | +3.03% | 1 | 117 | 17.61% |
| PG241220C00175000 | 2024-04-29 2:20PM EDT | 175.00 | 3.55 | 3.95 | 4.05 | 0.00 | - | 4 | 199 | 16.81% |
| PG241220C00180000 | 2024-04-26 2:30PM EDT | 180.00 | 2.36 | 2.52 | 2.57 | 0.00 | - | 1 | 50 | 15.99% |
| PG241220C00185000 | 2024-04-26 2:51PM EDT | 185.00 | 1.45 | 1.54 | 1.60 | 0.00 | - | 2 | 32 | 15.50% |
| PG241220C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 0.89 | 0.91 | 0.96 | 0.00 | - | 3 | 6 | 15.14% |
| PG241220C00195000 | 2024-04-22 9:31AM EDT | 195.00 | 0.43 | 0.55 | 0.58 | 0.00 | - | - | 1 | 14.99% |
| PG241220C00200000 | 2024-04-29 3:52PM EDT | 200.00 | 0.31 | 0.34 | 0.37 | 0.00 | - | 4 | 5 | 15.10% |
| PG241220C00210000 | 2024-04-29 11:22AM EDT | 210.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 1 | 15.82% |
| PG241220C00230000 | 2024-03-05 1:49PM EDT | 230.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 13 | 22.17% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220P00085000 | 2024-04-08 2:42PM EDT | 85.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | - | 1 | 50.46% |
| PG241220P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 39.97% |
| PG241220P00095000 | 2024-04-19 9:36AM EDT | 95.00 | 0.26 | 0.00 | 2.26 | 0.00 | - | 1 | 5 | 51.07% |
| PG241220P00100000 | 2024-04-23 2:45PM EDT | 100.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 1 | 5 | 28.96% |
| PG241220P00115000 | 2024-04-04 2:04PM EDT | 115.00 | 0.75 | 0.41 | 0.44 | 0.00 | - | 10 | 25 | 24.56% |
| PG241220P00120000 | 2024-04-24 1:39PM EDT | 120.00 | 0.54 | 0.52 | 0.56 | 0.00 | - | 3 | 7 | 23.05% |
| PG241220P00125000 | 2024-04-18 11:08AM EDT | 125.00 | 1.12 | 0.67 | 0.70 | 0.00 | - | 1 | 27 | 21.47% |
| PG241220P00130000 | 2024-04-24 10:28AM EDT | 130.00 | 0.98 | 0.86 | 0.91 | 0.00 | - | 5 | 25 | 20.08% |
| PG241220P00135000 | 2024-04-30 9:57AM EDT | 135.00 | 1.17 | 1.13 | 1.17 | -0.06 | -4.88% | 21 | 58 | 18.62% |
| PG241220P00140000 | 2024-04-26 11:31AM EDT | 140.00 | 1.70 | 1.52 | 1.56 | 0.00 | - | 2 | 22 | 17.32% |
| PG241220P00145000 | 2024-04-19 10:03AM EDT | 145.00 | 3.80 | 2.06 | 2.12 | 0.00 | - | 10 | 114 | 16.11% |
| PG241220P00150000 | 2024-04-30 9:48AM EDT | 150.00 | 2.90 | 2.85 | 2.92 | -0.32 | -9.94% | 5 | 160 | 14.99% |
| PG241220P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 4.37 | 3.95 | 4.10 | 0.00 | - | 4 | 253 | 14.03% |
| PG241220P00160000 | 2024-04-30 10:01AM EDT | 160.00 | 5.60 | 5.50 | 5.60 | -0.45 | -7.44% | 1 | 277 | 12.85% |
| PG241220P00165000 | 2024-04-29 9:42AM EDT | 165.00 | 7.85 | 7.60 | 7.70 | 0.00 | - | 14 | 440 | 11.80% |
| PG241220P00170000 | 2024-04-16 11:49AM EDT | 170.00 | 15.80 | 9.85 | 10.30 | 0.00 | - | 1 | 7 | 10.38% |
| PG241220P00175000 | 2024-03-11 9:40AM EDT | 175.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.