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
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00165000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 786 | 1,416 | 15.33% |
| PG240503C00165000 | 2024-04-23 3:26PM EDT | 2024-05-03 | 0.27 | 0.25 | 0.30 | +0.06 | +28.57% | 110 | 2,393 | 13.09% |
| PG240510C00165000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.52 | 0.51 | 0.56 | +0.13 | +33.33% | 2,427 | 193 | 12.75% |
| PG240517C00165000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.78 | 0.76 | 0.81 | +0.17 | +27.87% | 676 | 12,273 | 12.67% |
| PG240524C00165000 | 2024-04-23 2:03PM EDT | 2024-05-24 | 1.13 | 0.96 | 1.27 | +0.18 | +18.95% | 74 | 430 | 14.03% |
| PG240531C00165000 | 2024-04-23 3:59PM EDT | 2024-05-31 | 1.27 | 1.20 | 1.37 | +0.17 | +15.45% | 129 | 222 | 13.21% |
| PG240621C00165000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 2.01 | 1.99 | 2.05 | +0.23 | +12.92% | 437 | 3,463 | 13.47% |
| PG240719C00165000 | 2024-04-23 2:51PM EDT | 2024-07-19 | 3.05 | 2.89 | 2.99 | +0.43 | +16.41% | 368 | 3,127 | 14.23% |
| PG240920C00165000 | 2024-04-23 1:01PM EDT | 2024-09-20 | 5.10 | 5.10 | 5.20 | +0.20 | +4.08% | 414 | 1,348 | 16.31% |
| PG241018C00165000 | 2024-04-23 10:12AM EDT | 2024-10-18 | 5.85 | 6.00 | 6.20 | +1.13 | +23.94% | 12 | 336 | 17.21% |
| PG241115C00165000 | 2024-04-23 9:35AM EDT | 2024-11-15 | 7.10 | 6.65 | 7.00 | +0.70 | +10.94% | 4 | 333 | 17.66% |
| PG241220C00165000 | 2024-04-23 2:49PM EDT | 2024-12-20 | 8.18 | 7.95 | 8.20 | +0.33 | +4.20% | 4 | 244 | 18.63% |
| PG250117C00165000 | 2024-04-23 3:07PM EDT | 2025-01-17 | 9.10 | 8.80 | 9.15 | +0.55 | +6.43% | 20 | 5,599 | 19.35% |
| PG250321C00165000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 10.70 | 9.70 | 10.55 | +2.40 | +28.92% | 2 | 154 | 19.69% |
| PG250620C00165000 | 2024-04-17 10:03AM EDT | 2025-06-20 | 9.40 | 10.60 | 12.70 | 0.00 | - | 2 | 202 | 20.55% |
| PG260116C00165000 | 2024-04-23 3:03PM EDT | 2026-01-16 | 16.70 | 15.35 | 17.10 | +2.30 | +15.97% | 69 | 277 | 21.98% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00165000 | 2024-04-23 1:28PM EDT | 2024-04-26 | 3.60 | 2.86 | 4.90 | -1.10 | -23.40% | 1 | 6 | 47.61% |
| PG240503P00165000 | 2024-04-23 3:30PM EDT | 2024-05-03 | 3.65 | 2.89 | 4.15 | -0.75 | -17.05% | 25 | 29 | 17.75% |
| PG240517P00165000 | 2024-04-23 2:40PM EDT | 2024-05-17 | 3.70 | 3.65 | 3.95 | -0.55 | -12.94% | 3 | 136 | 9.82% |
| PG240621P00165000 | 2024-04-23 2:03PM EDT | 2024-06-21 | 4.30 | 4.25 | 4.45 | -0.44 | -9.28% | 24 | 139 | 8.74% |
| PG240719P00165000 | 2024-04-23 3:47PM EDT | 2024-07-19 | 5.00 | 4.85 | 6.65 | -3.85 | -43.50% | 42 | 280 | 14.77% |
| PG240920P00165000 | 2024-04-23 3:25PM EDT | 2024-09-20 | 6.38 | 6.20 | 6.35 | -0.62 | -8.86% | 596 | 490 | 10.50% |
| PG241018P00165000 | 2024-04-23 11:37AM EDT | 2024-10-18 | 7.15 | 6.70 | 6.95 | +0.05 | +0.70% | 1 | 228 | 11.02% |
| PG241115P00165000 | 2024-04-22 1:59PM EDT | 2024-11-15 | 7.75 | 7.35 | 7.60 | 0.00 | - | 84 | 208 | 11.62% |
| PG241220P00165000 | 2024-04-23 10:23AM EDT | 2024-12-20 | 8.45 | 7.90 | 8.15 | -0.20 | -2.31% | 9 | 410 | 11.82% |
| PG250117P00165000 | 2024-04-23 12:16PM EDT | 2025-01-17 | 8.65 | 8.25 | 8.50 | -0.50 | -5.46% | 86 | 1,691 | 11.83% |
| PG250620P00165000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 10.90 | 8.90 | 10.70 | 0.00 | - | 1 | 101 | 12.64% |
| PG260116P00165000 | 2024-04-23 1:31PM EDT | 2026-01-16 | 12.40 | 12.15 | 12.75 | -1.94 | -13.53% | 2 | 17 | 12.76% |
© 2024 Yahoo. All rights reserved.