The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517C00155000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 12.07 | 10.20 | 13.25 | +1.01 | +9.13% | 13 | 1,564 | 60.43% |
| PG240524C00155000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 12.18 | 11.95 | 13.30 | +1.28 | +11.74% | 6 | 38 | 43.31% |
| PG240531C00155000 | 2024-05-07 10:17AM EDT | 2024-05-31 | 10.90 | 10.85 | 13.30 | 0.00 | - | 1 | 24 | 35.35% |
| PG240607C00155000 | 2024-04-29 12:16PM EDT | 2024-06-07 | 7.27 | 11.65 | 14.70 | 0.00 | - | - | 1 | 41.07% |
| PG240621C00155000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 13.08 | 11.10 | 13.20 | +0.99 | +8.19% | 19 | 6,429 | 24.32% |
| PG240719C00155000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 13.78 | 13.50 | 14.75 | +0.76 | +5.84% | 20 | 979 | 26.18% |
| PG240920C00155000 | 2024-05-08 10:12AM EDT | 2024-09-20 | 15.24 | 13.70 | 16.65 | +0.79 | +5.47% | 2 | 2,041 | 24.75% |
| PG241018C00155000 | 2024-04-30 11:48AM EDT | 2024-10-18 | 13.08 | 15.95 | 16.25 | 0.00 | - | 4 | 82 | 21.42% |
| PG241115C00155000 | 2024-04-15 9:58AM EDT | 2024-11-15 | 9.48 | 15.05 | 17.35 | 0.00 | - | 1 | 106 | 22.46% |
| PG241220C00155000 | 2024-04-30 11:35AM EDT | 2024-12-20 | 14.69 | 17.50 | 17.90 | 0.00 | - | 6 | 117 | 21.84% |
| PG250117C00155000 | 2024-05-10 11:37AM EDT | 2025-01-17 | 18.20 | 16.60 | 18.80 | +0.45 | +2.54% | 1 | 2,362 | 22.43% |
| PG250321C00155000 | 2024-04-26 11:10AM EDT | 2025-03-21 | 16.00 | 19.55 | 22.05 | 0.00 | - | 10 | 18 | 25.89% |
| PG250620C00155000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 21.13 | 21.45 | 22.05 | +0.41 | +1.98% | 4 | 95 | 22.80% |
| PG260116C00155000 | 2024-05-10 1:12PM EDT | 2026-01-16 | 25.22 | 25.00 | 25.75 | +2.04 | +8.80% | 2 | 138 | 23.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00155000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 37 | 3,929 | 25.59% |
| PG240524P00155000 | 2024-05-09 1:17PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.11 | 0.00 | - | 16 | 183 | 21.49% |
| PG240531P00155000 | 2024-05-10 1:57PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 351 | 18.65% |
| PG240607P00155000 | 2024-05-07 10:06AM EDT | 2024-06-07 | 0.10 | 0.04 | 0.18 | -0.04 | -28.57% | 2 | 40 | 16.80% |
| PG240614P00155000 | 2024-05-07 1:34PM EDT | 2024-06-14 | 0.16 | 0.07 | 0.18 | -0.10 | -38.46% | 1 | 51 | 15.02% |
| PG240621P00155000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 81 | 8,458 | 14.01% |
| PG240719P00155000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.44 | -0.14 | -25.45% | 9 | 2,423 | 13.15% |
| PG240920P00155000 | 2024-05-10 2:27PM EDT | 2024-09-20 | 1.32 | 1.26 | 1.35 | -0.15 | -10.20% | 13 | 2,391 | 13.67% |
| PG241018P00155000 | 2024-05-09 3:48PM EDT | 2024-10-18 | 1.95 | 1.66 | 1.79 | 0.00 | - | 29 | 570 | 13.90% |
| PG241115P00155000 | 2024-05-10 2:36PM EDT | 2024-11-15 | 2.31 | 2.18 | 2.30 | -0.24 | -9.41% | 139 | 320 | 14.31% |
| PG241220P00155000 | 2024-05-09 1:07PM EDT | 2024-12-20 | 2.91 | 2.61 | 2.72 | 0.00 | - | 7 | 251 | 14.20% |
| PG250117P00155000 | 2024-05-10 12:09PM EDT | 2025-01-17 | 3.10 | 2.91 | 3.05 | -0.20 | -6.06% | 1 | 2,056 | 14.15% |
| PG250321P00155000 | 2024-05-09 10:15AM EDT | 2025-03-21 | 3.95 | 2.84 | 4.35 | -0.25 | -5.95% | 1 | 53 | 15.24% |
| PG250620P00155000 | 2024-05-08 1:05PM EDT | 2025-06-20 | 5.30 | 4.65 | 5.10 | 0.00 | - | 42 | 221 | 14.68% |
| PG260116P00155000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 7.40 | 6.05 | 7.30 | 0.00 | - | 9 | 129 | 14.83% |
© 2024 Yahoo. All rights reserved.