The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419C00170000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 15 | 2,537 | 51.17% |
| PG240426C00170000 | 2024-04-17 3:48PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 47 | 768 | 26.37% |
| PG240503C00170000 | 2024-04-16 2:04PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 228 | 21.05% |
| PG240510C00170000 | 2024-04-05 11:18AM EDT | 2024-05-10 | 0.18 | 0.07 | 0.12 | 0.00 | - | 4 | 3 | 18.16% |
| PG240517C00170000 | 2024-04-17 1:45PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 53 | 1,508 | 16.36% |
| PG240524C00170000 | 2024-04-17 1:39PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.35 | -0.02 | -10.53% | 38 | 34 | 18.02% |
| PG240531C00170000 | 2024-04-16 9:50AM EDT | 2024-05-31 | 0.24 | 0.22 | 0.45 | 0.00 | - | 1 | 1 | 17.60% |
| PG240621C00170000 | 2024-04-17 3:31PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.51 | +0.04 | +8.89% | 58 | 7,583 | 14.99% |
| PG240719C00170000 | 2024-04-17 3:53PM EDT | 2024-07-19 | 0.82 | 0.74 | 0.97 | -0.03 | -3.53% | 80 | 4,347 | 15.22% |
| PG240920C00170000 | 2024-04-17 3:17PM EDT | 2024-09-20 | 1.94 | 1.96 | 2.21 | +0.04 | +2.11% | 12 | 2,319 | 16.06% |
| PG241018C00170000 | 2024-04-17 2:02PM EDT | 2024-10-18 | 2.44 | 2.43 | 2.69 | -0.09 | -3.56% | 4 | 1,107 | 16.14% |
| PG241115C00170000 | 2024-04-17 12:05PM EDT | 2024-11-15 | 2.95 | 3.00 | 3.40 | +0.12 | +4.24% | 17 | 112 | 16.81% |
| PG241220C00170000 | 2024-04-15 11:14AM EDT | 2024-12-20 | 3.82 | 4.00 | 4.20 | 0.00 | - | 3 | 88 | 17.36% |
| PG250117C00170000 | 2024-04-17 9:37AM EDT | 2025-01-17 | 4.40 | 4.50 | 4.90 | -0.10 | -2.22% | 9 | 2,720 | 17.88% |
| PG250620C00170000 | 2024-04-16 3:39PM EDT | 2025-06-20 | 7.23 | 5.10 | 9.85 | 0.00 | - | 113 | 242 | 21.98% |
| PG260116C00170000 | 2024-04-16 2:07PM EDT | 2026-01-16 | 10.85 | 10.05 | 12.95 | 0.00 | - | 1 | 364 | 21.81% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419P00170000 | 2024-04-04 3:59PM EDT | 2024-04-19 | 15.21 | 12.15 | 16.00 | 0.00 | - | 182 | 328 | 106.06% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 2024-04-26 | 15.65 | 12.25 | 15.95 | 0.00 | - | 1 | 3 | 50.42% |
| PG240517P00170000 | 2024-04-17 1:45PM EDT | 2024-05-17 | 13.74 | 12.00 | 16.00 | -1.01 | -6.85% | 1 | 209 | 41.82% |
| PG240621P00170000 | 2024-04-10 3:20PM EDT | 2024-06-21 | 13.81 | 12.00 | 15.65 | 0.00 | - | 2 | 16 | 26.80% |
| PG240719P00170000 | 2024-03-07 4:51PM EDT | 2024-07-19 | 10.75 | 13.05 | 16.40 | 0.00 | - | - | 7 | 25.26% |
| PG240920P00170000 | 2024-04-15 3:30PM EDT | 2024-09-20 | 15.60 | 13.25 | 14.65 | 0.00 | - | 2 | 4 | 14.12% |
| PG241018P00170000 | 2024-03-22 1:07PM EDT | 2024-10-18 | 10.60 | 13.75 | 16.15 | 0.00 | - | 1 | 30 | 17.30% |
| PG241115P00170000 | 2024-04-01 11:17AM EDT | 2024-11-15 | 12.20 | 13.40 | 15.00 | 0.00 | - | 4 | 28 | 13.12% |
| PG241220P00170000 | 2024-04-16 11:49AM EDT | 2024-12-20 | 15.80 | 13.55 | 16.35 | 0.00 | - | 1 | 7 | 15.40% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 2025-01-17 | 14.85 | 14.80 | 17.05 | 0.00 | - | 1 | 75 | 16.08% |
| PG250620P00170000 | 2024-04-16 9:46AM EDT | 2025-06-20 | 16.85 | 15.80 | 18.60 | 0.00 | - | 1 | 7 | 15.40% |
| PG260116P00170000 | 2024-03-20 2:19PM EDT | 2026-01-16 | 15.00 | 17.35 | 20.25 | 0.00 | - | 6 | 10 | 14.75% |
© 2024 Yahoo. All rights reserved.