The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517C00165000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 2.56 | 2.23 | 2.37 | +0.79 | +44.63% | 610 | 14,238 | 13.40% |
| PG240524C00165000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 2.93 | 2.58 | 2.83 | +0.71 | +31.98% | 53 | 1,716 | 13.50% |
| PG240531C00165000 | 2024-05-10 2:51PM EDT | 2024-05-31 | 3.10 | 2.64 | 3.20 | +0.47 | +17.87% | 10 | 626 | 13.54% |
| PG240607C00165000 | 2024-05-10 2:19PM EDT | 2024-06-07 | 3.53 | 2.91 | 3.55 | +0.47 | +15.36% | 6 | 353 | 13.73% |
| PG240614C00165000 | 2024-05-10 1:20PM EDT | 2024-06-14 | 3.72 | 3.75 | 4.00 | +0.45 | +13.76% | 1 | 16 | 14.55% |
| PG240621C00165000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 4.35 | 4.00 | 4.20 | +0.73 | +20.17% | 473 | 6,463 | 14.20% |
| PG240719C00165000 | 2024-05-10 3:07PM EDT | 2024-07-19 | 5.20 | 5.15 | 6.90 | +0.45 | +9.47% | 12 | 3,579 | 20.45% |
| PG240920C00165000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 7.74 | 7.50 | 7.70 | +0.74 | +10.57% | 19 | 1,993 | 16.85% |
| PG241018C00165000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 8.84 | 8.45 | 10.60 | +0.84 | +10.50% | 4 | 618 | 21.96% |
| PG241115C00165000 | 2024-05-10 12:01PM EDT | 2024-11-15 | 9.30 | 9.20 | 9.45 | +0.73 | +8.52% | 17 | 300 | 17.84% |
| PG241220C00165000 | 2024-05-10 3:38PM EDT | 2024-12-20 | 10.53 | 10.35 | 10.60 | +0.83 | +8.56% | 1 | 227 | 18.61% |
| PG250117C00165000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 11.30 | 9.50 | 11.55 | +0.30 | +2.73% | 1,000 | 5,636 | 19.28% |
| PG250321C00165000 | 2024-05-09 3:22PM EDT | 2025-03-21 | 12.35 | 12.80 | 13.15 | 0.00 | - | 1 | 158 | 19.86% |
| PG250620C00165000 | 2024-05-08 2:20PM EDT | 2025-06-20 | 14.10 | 14.80 | 15.65 | 0.00 | - | 43 | 227 | 21.10% |
| PG260116C00165000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 19.40 | 17.50 | 19.45 | +1.95 | +11.17% | 47 | 280 | 21.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00165000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.30 | -0.17 | -40.48% | 1,213 | 1,721 | 10.40% |
| PG240524P00165000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.50 | 0.47 | 0.54 | -0.23 | -31.51% | 37 | 245 | 9.67% |
| PG240531P00165000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.71 | 0.69 | 0.87 | -0.43 | -37.72% | 32 | 132 | 10.28% |
| PG240607P00165000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 0.99 | 0.88 | 0.98 | -0.30 | -23.26% | 14 | 27 | 9.56% |
| PG240614P00165000 | 2024-05-10 1:20PM EDT | 2024-06-14 | 1.18 | 1.00 | 1.63 | -0.75 | -38.86% | 7 | 16 | 11.93% |
| PG240621P00165000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 1.18 | 1.22 | 1.27 | -0.35 | -22.88% | 206 | 1,797 | 9.20% |
| PG240719P00165000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 2.02 | 2.05 | 2.12 | -0.42 | -17.21% | 129 | 1,231 | 10.19% |
| PG240920P00165000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 3.50 | 3.60 | 3.70 | -0.45 | -11.39% | 29 | 1,836 | 11.43% |
| PG241018P00165000 | 2024-05-10 2:47PM EDT | 2024-10-18 | 4.32 | 4.15 | 4.30 | -0.33 | -7.10% | 4 | 376 | 11.77% |
| PG241115P00165000 | 2024-05-10 1:23PM EDT | 2024-11-15 | 4.95 | 4.80 | 4.95 | -0.45 | -8.33% | 235 | 274 | 12.25% |
| PG241220P00165000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 5.56 | 5.30 | 5.45 | -0.61 | -9.89% | 8 | 457 | 12.23% |
| PG250117P00165000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 5.91 | 5.60 | 5.80 | -0.24 | -3.90% | 1 | 1,782 | 12.17% |
| PG250321P00165000 | 2024-05-10 11:11AM EDT | 2025-03-21 | 6.87 | 6.55 | 6.85 | -0.48 | -6.53% | 20 | 37 | 12.60% |
| PG250620P00165000 | 2024-05-09 3:29PM EDT | 2025-06-20 | 8.21 | 7.70 | 8.05 | 0.00 | - | 79 | 105 | 12.84% |
| PG260116P00165000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 9.85 | 9.80 | 10.30 | -0.65 | -6.19% | 9 | 57 | 13.06% |
© 2024 Yahoo. All rights reserved.