The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 2024-05-10 | 22.20 | 30.15 | 33.10 | 0.00 | - | - | 2 | 196.09% |
| PG240517C00135000 | 2024-04-16 3:48PM EDT | 2024-05-17 | 21.35 | 29.95 | 33.40 | 0.00 | - | - | 0 | 73.24% |
| PG240621C00135000 | 2024-05-02 12:23PM EDT | 2024-06-21 | 29.67 | 30.55 | 34.00 | 0.00 | - | 3 | 514 | 60.12% |
| PG240719C00135000 | 2024-04-17 11:30AM EDT | 2024-07-19 | 22.40 | 31.20 | 34.30 | 0.00 | - | 7 | 298 | 48.66% |
| PG240920C00135000 | 2024-04-17 3:54PM EDT | 2024-09-20 | 24.17 | 31.70 | 33.80 | 0.00 | - | 19 | 39 | 33.10% |
| PG241018C00135000 | 2024-04-17 3:53PM EDT | 2024-10-18 | 25.05 | 32.15 | 35.75 | 0.00 | - | - | 47 | 37.71% |
| PG241220C00135000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 30.10 | 33.80 | 35.30 | 0.00 | - | 21 | 21 | 30.60% |
| PG250117C00135000 | 2024-05-08 3:08PM EDT | 2025-01-17 | 34.15 | 35.05 | 36.10 | 0.00 | - | 1 | 121 | 31.17% |
| PG250321C00135000 | 2024-04-26 10:54AM EDT | 2025-03-21 | 31.65 | 35.70 | 36.95 | 0.00 | - | 3 | 3 | 29.97% |
| PG250620C00135000 | 2024-04-09 1:45PM EDT | 2025-06-20 | 28.01 | 36.25 | 37.35 | 0.00 | - | 6 | 5 | 27.24% |
| PG260116C00135000 | 2024-05-07 11:57AM EDT | 2026-01-16 | 38.62 | 39.50 | 40.20 | 0.00 | - | 4 | 93 | 26.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00135000 | 2024-05-06 10:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 137.50% |
| PG240517P00135000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 61.72% |
| PG240524P00135000 | 2024-04-22 12:46PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.45 | 0.00 | - | - | 20 | 56.45% |
| PG240531P00135000 | 2024-04-22 12:47PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 10 | 52.64% |
| PG240614P00135000 | 2024-05-07 10:55AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.66 | 0.00 | - | - | 165 | 45.29% |
| PG240621P00135000 | 2024-05-09 2:40PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.32 | 0.00 | - | 21 | 1,633 | 35.60% |
| PG240719P00135000 | 2024-05-09 10:57AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.11 | 0.00 | - | 4 | 4,111 | 23.10% |
| PG240920P00135000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 0.30 | 0.23 | 0.28 | 0.00 | - | 3 | 2,404 | 19.65% |
| PG241018P00135000 | 2024-04-25 10:08AM EDT | 2024-10-18 | 0.71 | 0.36 | 0.43 | 0.00 | - | 1 | 965 | 19.43% |
| PG241115P00135000 | 2024-05-08 2:11PM EDT | 2024-11-15 | 0.67 | 0.58 | 0.64 | 0.00 | - | 4 | 951 | 19.58% |
| PG241220P00135000 | 2024-05-08 11:35AM EDT | 2024-12-20 | 0.83 | 0.75 | 0.81 | 0.00 | - | 1 | 94 | 19.02% |
| PG250117P00135000 | 2024-05-02 11:36AM EDT | 2025-01-17 | 1.23 | 0.89 | 0.97 | 0.00 | - | 1 | 1,537 | 18.76% |
| PG250321P00135000 | 2024-05-08 10:08AM EDT | 2025-03-21 | 1.40 | 1.16 | 1.41 | 0.00 | - | 3 | 41 | 18.58% |
| PG250620P00135000 | 2024-04-15 2:23PM EDT | 2025-06-20 | 3.75 | 1.90 | 2.02 | 0.00 | - | 168 | 338 | 18.25% |
| PG260116P00135000 | 2024-05-06 10:33AM EDT | 2026-01-16 | 3.52 | 3.10 | 3.30 | 0.00 | - | 2 | 222 | 17.55% |
© 2024 Yahoo. All rights reserved.