The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419C00075000 | 2024-04-17 3:34PM EDT | 75.00 | 81.70 | 80.60 | 82.40 | 0.00 | - | 2 | 0 | 569.14% |
| PG240419C00085000 | 2024-04-17 3:12PM EDT | 85.00 | 70.80 | 70.25 | 72.55 | 0.00 | - | 35 | 0 | 501.56% |
| PG240419C00090000 | 2024-04-17 1:18PM EDT | 90.00 | 66.25 | 65.70 | 66.85 | 0.00 | - | 5 | 0 | 350.78% |
| PG240419C00095000 | 2024-04-17 3:35PM EDT | 95.00 | 61.60 | 60.25 | 62.55 | 0.00 | - | - | 0 | 422.46% |
| PG240419C00100000 | 2024-04-17 3:12PM EDT | 100.00 | 57.05 | 56.15 | 56.90 | 0.00 | - | 40 | 0 | 301.56% |
| PG240419C00105000 | 2024-04-17 3:35PM EDT | 105.00 | 51.60 | 50.35 | 52.25 | 0.00 | - | - | 0 | 321.48% |
| PG240419C00110000 | 2024-04-17 3:12PM EDT | 110.00 | 46.60 | 44.80 | 47.95 | 0.00 | - | 45 | 0 | 346.09% |
| PG240419C00115000 | 2024-04-17 3:12PM EDT | 115.00 | 41.50 | 39.80 | 43.15 | 0.00 | - | 40 | 0 | 323.24% |
| PG240419C00120000 | 2024-04-17 3:36PM EDT | 120.00 | 36.60 | 34.85 | 37.45 | 0.00 | - | 2 | 0 | 245.22% |
| PG240419C00125000 | 2024-04-17 1:18PM EDT | 125.00 | 31.65 | 29.80 | 32.75 | 0.00 | - | 5 | 0 | 233.30% |
| PG240419C00130000 | 2024-04-17 3:18PM EDT | 130.00 | 26.60 | 25.25 | 27.40 | 0.00 | - | 642 | 0 | 182.23% |
| PG240419C00135000 | 2024-04-17 3:12PM EDT | 135.00 | 21.80 | 21.30 | 21.75 | 0.00 | - | 45 | 1 | 98.44% |
| PG240419C00140000 | 2024-04-17 3:18PM EDT | 140.00 | 16.25 | 15.15 | 16.75 | 0.00 | - | 640 | 1 | 77.34% |
| PG240419C00145000 | 2024-04-17 3:42PM EDT | 145.00 | 11.65 | 11.20 | 11.80 | 0.00 | - | 2,636 | 0 | 61.91% |
| PG240419C00147000 | 2024-04-17 3:12PM EDT | 147.00 | 9.20 | 9.40 | 9.80 | 0.00 | - | 75 | 0 | 52.93% |
| PG240419C00148000 | 2024-04-17 3:42PM EDT | 148.00 | 8.70 | 8.50 | 8.80 | 0.00 | - | 641 | 0 | 48.44% |
| PG240419C00149000 | 2024-04-17 3:12PM EDT | 149.00 | 7.55 | 7.25 | 7.90 | 0.00 | - | 85 | 0 | 50.10% |
| PG240419C00150000 | 2024-04-18 10:04AM EDT | 150.00 | 6.95 | 6.20 | 6.90 | +0.25 | +3.73% | 1 | 52 | 45.02% |
| PG240419C00152500 | 2024-04-17 3:41PM EDT | 152.50 | 4.20 | 4.70 | 4.85 | 0.00 | - | 159 | 123 | 47.17% |
| PG240419C00155000 | 2024-04-18 10:25AM EDT | 155.00 | 3.00 | 2.99 | 3.10 | +0.34 | +12.78% | 210 | 5,075 | 47.02% |
| PG240419C00157500 | 2024-04-18 10:26AM EDT | 157.50 | 1.72 | 1.71 | 1.77 | +0.25 | +17.01% | 264 | 1,756 | 46.56% |
| PG240419C00160000 | 2024-04-18 10:22AM EDT | 160.00 | 0.86 | 0.83 | 0.87 | +0.14 | +19.44% | 180 | 9,029 | 45.65% |
| PG240419C00162500 | 2024-04-18 10:27AM EDT | 162.50 | 0.37 | 0.35 | 0.40 | +0.07 | +21.21% | 586 | 5,046 | 46.29% |
| PG240419C00165000 | 2024-04-18 10:22AM EDT | 165.00 | 0.15 | 0.14 | 0.16 | +0.04 | +36.36% | 126 | 9,498 | 46.48% |
| PG240419C00167500 | 2024-04-18 10:17AM EDT | 167.50 | 0.05 | 0.05 | 0.09 | +0.01 | +25.00% | 7 | 268 | 50.59% |
| PG240419C00170000 | 2024-04-18 9:37AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 9 | 2,543 | 54.10% |
| PG240419C00172500 | 2024-04-17 2:35PM EDT | 172.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 5 | 97 | 78.52% |
| PG240419C00175000 | 2024-04-17 2:42PM EDT | 175.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 8 | 828 | 67.97% |
| PG240419C00177500 | 2024-04-03 11:15AM EDT | 177.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 52 | 72.66% |
| PG240419C00180000 | 2024-04-17 1:15PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 369 | 75.78% |
| PG240419C00182500 | 2024-03-26 10:58AM EDT | 182.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 82.03% |
| PG240419C00185000 | 2024-04-17 3:46PM EDT | 185.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 283 | 118.75% |
| PG240419C00190000 | 2024-02-23 1:09PM EDT | 190.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 10 | 172.85% |
| PG240419C00195000 | 2024-04-08 11:14AM EDT | 195.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 9 | 108 | 148.83% |
| PG240419C00200000 | 2024-01-04 4:55PM EDT | 200.00 | 0.19 | 0.00 | 1.07 | 0.00 | - | 2 | 4 | 199.61% |
| PG240419C00230000 | 2024-04-16 3:50PM EDT | 230.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 225.39% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419P00075000 | 2023-10-05 9:30AM EDT | 75.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | - | 10 | 428.13% |
| PG240419P00085000 | 2023-12-11 10:31AM EDT | 85.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 21 | 360.94% |
| PG240419P00090000 | 2023-09-29 9:48AM EDT | 90.00 | 0.26 | 0.03 | 0.39 | 0.00 | - | 2 | 1 | 358.59% |
| PG240419P00095000 | 2024-01-26 2:41PM EDT | 95.00 | 0.12 | 0.00 | 0.48 | 0.00 | - | 1 | 14 | 334.38% |
| PG240419P00100000 | 2024-01-26 11:35AM EDT | 100.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 125 | 242.19% |
| PG240419P00105000 | 2024-02-16 4:27PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 204.69% |
| PG240419P00110000 | 2024-02-13 4:47PM EDT | 110.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 7 | 59 | 295.12% |
| PG240419P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 279 | 137.50% |
| PG240419P00120000 | 2024-04-17 12:09PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,781 | 134.38% |
| PG240419P00125000 | 2024-04-18 9:42AM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 844 | 118.75% |
| PG240419P00130000 | 2024-04-17 2:46PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 600 | 1,742 | 103.13% |
| PG240419P00135000 | 2024-04-17 3:59PM EDT | 135.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1,349 | 2,319 | 87.50% |
| PG240419P00140000 | 2024-04-18 10:01AM EDT | 140.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 2 | 2,488 | 72.27% |
| PG240419P00142000 | 2024-04-18 9:57AM EDT | 142.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 49 | 18 | 66.80% |
| PG240419P00143000 | 2024-04-17 1:13PM EDT | 143.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 13 | 29 | 65.04% |
| PG240419P00144000 | 2024-04-17 3:42PM EDT | 144.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 4 | 31 | 62.70% |
| PG240419P00145000 | 2024-04-18 10:12AM EDT | 145.00 | 0.08 | 0.09 | 0.11 | -0.05 | -38.46% | 31 | 3,061 | 58.98% |
| PG240419P00146000 | 2024-04-18 10:12AM EDT | 146.00 | 0.12 | 0.09 | 0.15 | -0.07 | -36.84% | 3 | 12 | 56.54% |
| PG240419P00147000 | 2024-04-17 10:50AM EDT | 147.00 | 0.24 | 0.12 | 0.17 | 0.00 | - | 3 | 211 | 54.10% |
| PG240419P00148000 | 2024-04-18 10:13AM EDT | 148.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 9 | 314 | 52.93% |
| PG240419P00149000 | 2024-04-18 10:23AM EDT | 149.00 | 0.25 | 0.23 | 0.28 | -0.04 | -13.79% | 38 | 465 | 51.47% |
| PG240419P00150000 | 2024-04-18 10:27AM EDT | 150.00 | 0.36 | 0.32 | 0.37 | +0.04 | +14.29% | 152 | 6,697 | 50.49% |
| PG240419P00152500 | 2024-04-18 10:11AM EDT | 152.50 | 0.80 | 0.76 | 0.78 | -0.06 | -6.98% | 38 | 1,248 | 50.05% |
| PG240419P00155000 | 2024-04-18 10:25AM EDT | 155.00 | 1.54 | 1.48 | 1.57 | -0.12 | -7.23% | 239 | 6,560 | 50.20% |
| PG240419P00157500 | 2024-04-18 10:11AM EDT | 157.50 | 2.73 | 2.77 | 2.77 | -0.24 | -8.08% | 130 | 1,243 | 50.24% |
| PG240419P00160000 | 2024-04-18 9:47AM EDT | 160.00 | 4.59 | 4.25 | 4.45 | -0.30 | -6.13% | 31 | 4,463 | 52.00% |
| PG240419P00162500 | 2024-04-17 2:31PM EDT | 162.50 | 7.30 | 6.30 | 6.50 | 0.00 | - | 232 | 1,000 | 52.25% |
| PG240419P00165000 | 2024-04-17 1:45PM EDT | 165.00 | 9.75 | 8.50 | 8.85 | 0.00 | - | 1 | 457 | 56.35% |
| PG240419P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 12.78 | 10.90 | 11.25 | 0.00 | - | 2 | 95 | 62.31% |
| PG240419P00170000 | 2024-04-04 3:59PM EDT | 170.00 | 15.21 | 11.70 | 13.60 | 0.00 | - | 182 | 328 | 74.22% |
| PG240419P00172500 | 2024-04-10 3:24PM EDT | 172.50 | 16.15 | 15.75 | 16.25 | 0.00 | - | 10 | 18 | 76.56% |
| PG240419P00175000 | 2024-04-05 3:19PM EDT | 175.00 | 19.15 | 18.30 | 19.25 | 0.00 | - | 40 | 294 | 104.88% |
| PG240419P00180000 | 2024-04-04 3:33PM EDT | 180.00 | 24.77 | 22.55 | 23.85 | 0.00 | - | 20 | 20 | 128.91% |
| PG240419P00185000 | 2024-04-08 12:04PM EDT | 185.00 | 28.33 | 27.50 | 29.70 | 0.00 | - | 100 | 582 | 129.10% |
| PG240419P00195000 | 2024-04-08 11:24AM EDT | 195.00 | 39.15 | 37.45 | 39.45 | 0.00 | - | 18 | 16 | 141.21% |
| PG240419P00200000 | 2024-01-10 3:29PM EDT | 200.00 | 50.68 | 41.00 | 44.80 | 0.00 | - | - | 0 | 251.95% |
© 2024 Yahoo. All rights reserved.