The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517C00105000 | 2024-05-07 9:43AM EDT | 105.00 | 58.60 | 60.30 | 63.80 | 0.00 | - | 1 | 1 | 160.74% |
| PG240517C00120000 | 2024-04-25 11:00AM EDT | 120.00 | 43.30 | 45.55 | 49.10 | 0.00 | - | 1 | 2 | 138.57% |
| PG240517C00130000 | 2024-04-18 10:41AM EDT | 130.00 | 27.18 | 36.00 | 39.10 | 0.00 | - | 1 | 1 | 119.53% |
| PG240517C00135000 | 2024-04-16 3:48PM EDT | 135.00 | 21.35 | 30.35 | 33.55 | 0.00 | - | - | 0 | 73.05% |
| PG240517C00140000 | 2024-04-24 3:36PM EDT | 140.00 | 22.90 | 25.65 | 28.55 | 0.00 | - | 1 | 1 | 72.46% |
| PG240517C00145000 | 2024-05-02 9:54AM EDT | 145.00 | 18.63 | 20.00 | 24.15 | 0.00 | - | 1 | 13 | 59.08% |
| PG240517C00150000 | 2024-05-09 11:33AM EDT | 150.00 | 16.93 | 15.80 | 18.20 | 0.00 | - | 2 | 207 | 75.88% |
| PG240517C00152500 | 2024-05-07 1:06PM EDT | 152.50 | 13.05 | 12.55 | 14.90 | 0.00 | - | 23 | 33 | 51.17% |
| PG240517C00155000 | 2024-05-10 2:59PM EDT | 155.00 | 12.07 | 10.20 | 13.25 | +1.01 | +9.13% | 13 | 1,564 | 60.43% |
| PG240517C00157500 | 2024-05-10 3:30PM EDT | 157.50 | 9.76 | 8.25 | 11.65 | +2.51 | +34.62% | 40 | 487 | 64.99% |
| PG240517C00160000 | 2024-05-10 1:24PM EDT | 160.00 | 7.15 | 5.30 | 7.30 | +1.08 | +17.79% | 57 | 3,005 | 27.98% |
| PG240517C00162500 | 2024-05-10 3:31PM EDT | 162.50 | 4.74 | 3.95 | 4.75 | +0.69 | +17.04% | 49 | 1,866 | 19.73% |
| PG240517C00165000 | 2024-05-10 3:53PM EDT | 165.00 | 2.56 | 2.23 | 2.37 | +0.79 | +44.63% | 610 | 14,238 | 13.40% |
| PG240517C00167500 | 2024-05-10 3:59PM EDT | 167.50 | 0.65 | 0.62 | 0.68 | +0.22 | +51.16% | 2,295 | 966 | 10.50% |
| PG240517C00170000 | 2024-05-10 3:57PM EDT | 170.00 | 0.12 | 0.08 | 0.11 | +0.04 | +50.00% | 942 | 1,826 | 10.40% |
| PG240517C00172500 | 2024-05-10 3:59PM EDT | 172.50 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 138 | 158 | 13.67% |
| PG240517C00175000 | 2024-05-10 1:10PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 26 | 210 | 16.80% |
| PG240517C00177500 | 2024-05-10 3:13PM EDT | 177.50 | 0.07 | 0.01 | 0.34 | +0.06 | +600.00% | 2 | 15 | 33.55% |
| PG240517C00180000 | 2024-05-10 3:56PM EDT | 180.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 82 | 26.95% |
| PG240517C00185000 | 2024-05-03 12:26PM EDT | 185.00 | 1.06 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 34.96% |
| PG240517C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 67.82% |
| PG240517C00195000 | 2024-05-03 12:26PM EDT | 195.00 | 0.98 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 77.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00100000 | 2024-04-11 9:37AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 118.75% |
| PG240517P00105000 | 2024-04-12 3:54PM EDT | 105.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 195.51% |
| PG240517P00110000 | 2024-04-03 3:21PM EDT | 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 199.32% |
| PG240517P00120000 | 2024-04-22 2:18PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 98.44% |
| PG240517P00125000 | 2024-04-22 10:05AM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 16 | 131.74% |
| PG240517P00130000 | 2024-04-22 11:06AM EDT | 130.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 28 | 132.08% |
| PG240517P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 66.41% |
| PG240517P00140000 | 2024-05-09 2:31PM EDT | 140.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 29 | 196 | 54.69% |
| PG240517P00142000 | 2024-05-08 10:50AM EDT | 142.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 13 | 82.72% |
| PG240517P00143000 | 2024-05-08 11:48AM EDT | 143.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 150 | 48.83% |
| PG240517P00144000 | 2024-05-01 12:28PM EDT | 144.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 90 | 90 | 77.15% |
| PG240517P00145000 | 2024-05-09 11:48AM EDT | 145.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 2,331 | 53.22% |
| PG240517P00146000 | 2024-05-08 3:29PM EDT | 146.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 106 | 42.97% |
| PG240517P00147000 | 2024-05-08 3:30PM EDT | 147.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 100 | 102 | 68.75% |
| PG240517P00148000 | 2024-05-09 12:40PM EDT | 148.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 50 | 41 | 66.06% |
| PG240517P00149000 | 2024-05-09 12:41PM EDT | 149.00 | 0.03 | 0.02 | 1.27 | 0.00 | - | 250 | 151 | 63.38% |
| PG240517P00150000 | 2024-05-10 1:22PM EDT | 150.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 11 | 2,444 | 38.28% |
| PG240517P00152500 | 2024-05-06 10:48AM EDT | 152.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 12 | 102 | 30.47% |
| PG240517P00155000 | 2024-05-10 3:47PM EDT | 155.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 37 | 3,929 | 25.59% |
| PG240517P00157500 | 2024-05-10 12:48PM EDT | 157.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 9 | 312 | 22.27% |
| PG240517P00160000 | 2024-05-10 3:34PM EDT | 160.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 17 | 2,069 | 17.68% |
| PG240517P00162500 | 2024-05-10 3:48PM EDT | 162.50 | 0.08 | 0.08 | 0.12 | -0.07 | -46.67% | 1,140 | 7,141 | 13.82% |
| PG240517P00165000 | 2024-05-10 3:58PM EDT | 165.00 | 0.25 | 0.24 | 0.30 | -0.17 | -40.48% | 1,213 | 1,721 | 10.40% |
| PG240517P00167500 | 2024-05-10 3:55PM EDT | 167.50 | 1.01 | 1.08 | 1.17 | -0.74 | -42.29% | 613 | 136 | 8.69% |
| PG240517P00170000 | 2024-05-10 3:35PM EDT | 170.00 | 2.89 | 2.63 | 4.15 | -1.74 | -37.58% | 20 | 4 | 23.98% |
| PG240517P00172500 | 2024-05-02 11:08AM EDT | 172.50 | 8.50 | 5.35 | 7.35 | 0.00 | - | 1 | 0 | 41.50% |
| PG240517P00175000 | 2024-05-08 3:23PM EDT | 175.00 | 9.80 | 6.00 | 8.95 | 0.00 | - | 6 | 4 | 36.50% |
| PG240517P00177500 | 2024-04-25 9:40AM EDT | 177.50 | 14.10 | 10.35 | 12.45 | 0.00 | - | - | 0 | 58.72% |
| PG240517P00180000 | 2024-05-10 3:30PM EDT | 180.00 | 12.95 | 12.90 | 15.15 | -1.85 | -12.50% | 5 | 6 | 50.83% |
| PG240517P00185000 | 2024-04-19 2:36PM EDT | 185.00 | 28.70 | 17.90 | 20.05 | 0.00 | - | 610 | 0 | 61.67% |
| PG240517P00195000 | 2024-03-14 12:18PM EDT | 195.00 | 33.05 | 38.95 | 41.75 | 0.00 | - | 229 | 0 | 238.26% |
© 2024 Yahoo. All rights reserved.