The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00160000 | 2024-05-10 2:48PM EDT | 2024-05-10 | 6.79 | 5.05 | 7.25 | +0.89 | +15.08% | 23 | 530 | 71.29% |
| PG240517C00160000 | 2024-05-10 1:24PM EDT | 2024-05-17 | 7.15 | 5.30 | 7.30 | +1.08 | +17.79% | 57 | 3,005 | 26.17% |
| PG240524C00160000 | 2024-05-09 3:39PM EDT | 2024-05-24 | 6.60 | 5.70 | 8.55 | 0.00 | - | 2 | 270 | 32.40% |
| PG240531C00160000 | 2024-05-10 11:43AM EDT | 2024-05-31 | 7.16 | 5.60 | 7.85 | +0.67 | +10.32% | 8 | 472 | 21.09% |
| PG240607C00160000 | 2024-05-10 1:54PM EDT | 2024-06-07 | 7.90 | 6.85 | 8.25 | +1.40 | +21.54% | 5 | 10 | 21.25% |
| PG240614C00160000 | 2024-05-07 10:37AM EDT | 2024-06-14 | 6.90 | 7.85 | 10.10 | 0.00 | - | 2 | 4 | 29.65% |
| PG240621C00160000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 8.56 | 7.55 | 8.40 | +0.76 | +9.74% | 44 | 4,368 | 18.30% |
| PG240719C00160000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 8.75 | 9.00 | 10.90 | 0.00 | - | 9 | 4,166 | 24.16% |
| PG240920C00160000 | 2024-05-10 12:02PM EDT | 2024-09-20 | 10.85 | 11.05 | 11.30 | +0.15 | +1.40% | 20 | 2,581 | 18.67% |
| PG241018C00160000 | 2024-05-09 2:28PM EDT | 2024-10-18 | 11.32 | 11.05 | 12.25 | 0.00 | - | 1 | 239 | 19.31% |
| PG241115C00160000 | 2024-05-09 3:31PM EDT | 2024-11-15 | 12.15 | 12.55 | 12.90 | 0.00 | - | 3 | 82 | 19.28% |
| PG241220C00160000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 11.72 | 13.60 | 15.00 | 0.00 | - | 2 | 224 | 21.99% |
| PG250117C00160000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 14.71 | 13.80 | 15.00 | +0.65 | +4.62% | 2 | 2,726 | 20.73% |
| PG250321C00160000 | 2024-04-29 3:05PM EDT | 2025-03-21 | 12.55 | 16.05 | 16.50 | 0.00 | - | 1 | 33 | 21.10% |
| PG250620C00160000 | 2024-05-03 1:35PM EDT | 2025-06-20 | 16.35 | 18.05 | 18.45 | 0.00 | - | 1 | 226 | 21.49% |
| PG260116C00160000 | 2024-05-10 2:49PM EDT | 2026-01-16 | 22.00 | 21.75 | 22.35 | +0.60 | +2.80% | 2 | 197 | 22.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00160000 | 2024-05-10 10:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,145 | 34.38% |
| PG240517P00160000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 17 | 2,069 | 16.50% |
| PG240524P00160000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 15 | 223 | 13.18% |
| PG240531P00160000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.16 | 0.08 | 0.20 | -0.09 | -36.00% | 13 | 2,673 | 12.53% |
| PG240607P00160000 | 2024-05-10 11:57AM EDT | 2024-06-07 | 0.30 | 0.21 | 0.57 | -0.05 | -14.29% | 1,224 | 266 | 14.87% |
| PG240614P00160000 | 2024-05-10 10:34AM EDT | 2024-06-14 | 0.37 | 0.29 | 0.47 | -0.08 | -17.78% | 456 | 233 | 12.51% |
| PG240621P00160000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.45 | -0.20 | -32.79% | 44 | 5,175 | 11.29% |
| PG240719P00160000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 0.86 | 0.86 | 0.94 | -0.23 | -21.10% | 287 | 2,968 | 11.45% |
| PG240920P00160000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 2.15 | 2.17 | 2.33 | -0.24 | -10.04% | 137 | 2,908 | 12.75% |
| PG241018P00160000 | 2024-05-10 12:18PM EDT | 2024-10-18 | 2.69 | 2.67 | 2.78 | -0.41 | -13.23% | 3 | 259 | 12.78% |
| PG241115P00160000 | 2024-05-10 10:20AM EDT | 2024-11-15 | 3.40 | 3.25 | 3.40 | -0.30 | -8.11% | 2 | 177 | 13.27% |
| PG241220P00160000 | 2024-05-10 11:41AM EDT | 2024-12-20 | 3.96 | 3.70 | 3.85 | -0.24 | -5.71% | 3 | 280 | 13.16% |
| PG250117P00160000 | 2024-05-10 3:10PM EDT | 2025-01-17 | 4.13 | 4.05 | 4.25 | -0.42 | -9.23% | 15 | 2,315 | 13.21% |
| PG250321P00160000 | 2024-05-07 12:24PM EDT | 2025-03-21 | 5.67 | 4.95 | 5.25 | 0.00 | - | 2 | 70 | 13.58% |
| PG250620P00160000 | 2024-05-09 3:29PM EDT | 2025-06-20 | 6.57 | 6.10 | 6.35 | 0.00 | - | 80 | 238 | 13.65% |
| PG260116P00160000 | 2024-05-07 10:38AM EDT | 2026-01-16 | 8.75 | 7.30 | 9.05 | 0.00 | - | 9 | 158 | 14.39% |
© 2024 Yahoo. All rights reserved.