The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240816C00140000 | 2024-07-12 12:39PM EDT | 140.00 | 26.28 | 27.50 | 31.05 | 0.00 | - | 2 | 0 | 73.19% |
| PG240816C00145000 | 2024-07-22 1:37PM EDT | 145.00 | 24.10 | 24.30 | 25.75 | 0.00 | - | 773 | 771 | 50.42% |
| PG240816C00150000 | 2024-07-19 11:43AM EDT | 150.00 | 19.16 | 17.65 | 20.25 | 0.00 | - | 1 | 1 | 44.82% |
| PG240816C00155000 | 2024-07-22 11:17AM EDT | 155.00 | 14.45 | 13.75 | 15.75 | 0.00 | - | 1 | 26 | 40.99% |
| PG240816C00160000 | 2024-07-24 9:31AM EDT | 160.00 | 9.45 | 10.00 | 11.10 | +1.75 | +22.73% | 2 | 243 | 34.03% |
| PG240816C00165000 | 2024-07-26 3:24PM EDT | 165.00 | 5.75 | 5.40 | 6.55 | +0.80 | +16.16% | 26 | 1,806 | 26.14% |
| PG240816C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 2.90 | 2.79 | 2.99 | +0.50 | +20.83% | 285 | 4,376 | 21.06% |
| PG240816C00175000 | 2024-07-26 3:47PM EDT | 175.00 | 0.94 | 0.97 | 1.05 | +0.11 | +13.25% | 214 | 12,110 | 19.19% |
| PG240816C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 0.26 | 0.24 | 0.29 | +0.07 | +36.84% | 26 | 1,155 | 18.65% |
| PG240816C00185000 | 2024-07-25 3:33PM EDT | 185.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 13 | 107 | 21.49% |
| PG240816C00190000 | 2024-07-25 9:39AM EDT | 190.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 284 | 24.76% |
| PG240816C00195000 | 2024-07-25 9:35AM EDT | 195.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 82 | 95 | 27.74% |
| PG240816C00225000 | 2024-07-24 1:21PM EDT | 225.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 58.01% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240816P00110000 | 2024-07-19 3:22PM EDT | 110.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 91.11% |
| PG240816P00115000 | 2024-07-17 1:52PM EDT | 115.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | - | 2 | 96.73% |
| PG240816P00130000 | 2024-06-28 9:33AM EDT | 130.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 51.17% |
| PG240816P00135000 | 2024-07-25 11:04AM EDT | 135.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 3 | 112 | 50.54% |
| PG240816P00140000 | 2024-07-23 9:33AM EDT | 140.00 | 0.11 | 0.04 | 0.49 | 0.00 | - | 1 | 111 | 50.83% |
| PG240816P00145000 | 2024-07-25 12:42PM EDT | 145.00 | 0.12 | 0.05 | 0.44 | 0.00 | - | 1 | 840 | 42.14% |
| PG240816P00150000 | 2024-07-26 11:25AM EDT | 150.00 | 0.16 | 0.06 | 0.35 | -0.06 | -27.27% | 5 | 61 | 32.86% |
| PG240816P00155000 | 2024-07-26 2:35PM EDT | 155.00 | 0.26 | 0.20 | 0.27 | -0.09 | -25.71% | 65 | 1,131 | 24.12% |
| PG240816P00160000 | 2024-07-26 3:23PM EDT | 160.00 | 0.56 | 0.43 | 0.58 | -0.30 | -34.88% | 48 | 5,098 | 21.12% |
| PG240816P00165000 | 2024-07-26 3:49PM EDT | 165.00 | 1.49 | 1.31 | 1.54 | -0.68 | -31.34% | 614 | 3,572 | 19.91% |
| PG240816P00170000 | 2024-07-26 3:40PM EDT | 170.00 | 3.52 | 3.20 | 3.40 | -0.88 | -20.00% | 110 | 746 | 18.08% |
| PG240816P00175000 | 2024-07-22 10:13AM EDT | 175.00 | 7.25 | 6.05 | 7.60 | 0.00 | - | 10 | 89 | 24.20% |
| PG240816P00180000 | 2024-07-15 9:35AM EDT | 180.00 | 14.38 | 9.55 | 11.65 | 0.00 | - | 1 | 2 | 24.54% |
| PG240816P00185000 | 2024-07-25 10:18AM EDT | 185.00 | 15.37 | 14.55 | 16.50 | 0.00 | - | 5 | 0 | 29.54% |
© 2024 Yahoo. All rights reserved.