The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321C00080000 | 2024-09-04 10:04AM EDT | 80.00 | 96.03 | 95.25 | 96.25 | 0.00 | - | 1 | 1 | 55.91% |
| PG250321C00115000 | 2024-06-05 11:41AM EDT | 115.00 | 53.09 | 50.45 | 54.15 | 0.00 | - | - | 1 | 0.00% |
| PG250321C00130000 | 2024-04-26 11:14AM EDT | 130.00 | 35.80 | 38.15 | 41.50 | 0.00 | - | 20 | 20 | 0.00% |
| PG250321C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 31.65 | 33.65 | 36.05 | 0.00 | - | 3 | 3 | 0.00% |
| PG250321C00140000 | 2024-07-17 2:59PM EDT | 140.00 | 33.06 | 30.30 | 31.65 | 0.00 | - | 42 | 100 | 0.00% |
| PG250321C00145000 | 2024-09-18 11:30AM EDT | 145.00 | 32.80 | 32.80 | 33.30 | +5.35 | +19.49% | 2 | 22 | 28.30% |
| PG250321C00150000 | 2024-08-30 3:57PM EDT | 150.00 | 25.47 | 28.25 | 29.50 | 0.00 | - | 2 | 22 | 28.53% |
| PG250321C00155000 | 2024-09-17 10:17AM EDT | 155.00 | 25.35 | 23.85 | 24.75 | 0.00 | - | 1 | 94 | 25.50% |
| PG250321C00160000 | 2024-09-16 9:55AM EDT | 160.00 | 20.65 | 19.70 | 20.75 | 0.00 | - | 1 | 189 | 24.19% |
| PG250321C00165000 | 2024-09-18 10:39AM EDT | 165.00 | 16.00 | 15.85 | 16.15 | -0.30 | -1.84% | 9 | 312 | 21.05% |
| PG250321C00170000 | 2024-09-18 9:49AM EDT | 170.00 | 12.65 | 12.40 | 12.70 | +0.50 | +4.12% | 1 | 931 | 20.01% |
| PG250321C00175000 | 2024-09-16 2:48PM EDT | 175.00 | 10.40 | 9.35 | 9.65 | 0.00 | - | 5 | 578 | 19.08% |
| PG250321C00180000 | 2024-09-18 10:59AM EDT | 180.00 | 6.85 | 6.85 | 6.95 | -0.16 | -2.28% | 61 | 1,431 | 18.04% |
| PG250321C00185000 | 2024-09-17 2:37PM EDT | 185.00 | 4.85 | 4.70 | 4.85 | 0.00 | - | 2 | 577 | 17.33% |
| PG250321C00190000 | 2024-09-18 10:48AM EDT | 190.00 | 3.10 | 3.10 | 3.25 | -0.67 | -17.77% | 10 | 160 | 16.76% |
| PG250321C00195000 | 2024-09-16 3:27PM EDT | 195.00 | 2.50 | 1.97 | 2.12 | 0.00 | - | 36 | 212 | 16.39% |
| PG250321C00200000 | 2024-09-17 3:40PM EDT | 200.00 | 1.33 | 1.23 | 1.35 | 0.00 | - | 2 | 32 | 16.15% |
| PG250321C00210000 | 2024-09-12 2:47PM EDT | 210.00 | 0.47 | 0.40 | 0.69 | 0.00 | - | 3 | 39 | 16.98% |
| PG250321C00220000 | 2024-09-16 3:10PM EDT | 220.00 | 0.29 | 0.02 | 0.56 | 0.00 | - | 2 | 4 | 19.35% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250321P00100000 | 2024-09-18 11:14AM EDT | 100.00 | 0.23 | 0.15 | 0.41 | -0.03 | -11.54% | 2 | 19 | 41.21% |
| PG250321P00105000 | 2024-09-16 11:13AM EDT | 105.00 | 0.24 | 0.01 | 0.34 | 0.00 | - | 2 | 18 | 36.87% |
| PG250321P00115000 | 2024-07-25 3:12PM EDT | 115.00 | 0.43 | 0.12 | 1.15 | 0.00 | - | 48 | 92 | 39.40% |
| PG250321P00120000 | 2024-08-08 10:26AM EDT | 120.00 | 0.67 | 0.01 | 0.88 | 0.00 | - | 1 | 17 | 34.01% |
| PG250321P00125000 | 2024-09-12 1:28PM EDT | 125.00 | 0.75 | 0.22 | 1.06 | 0.00 | - | 2 | 39 | 32.30% |
| PG250321P00130000 | 2024-09-06 11:01AM EDT | 130.00 | 0.52 | 0.35 | 0.83 | 0.00 | - | 1 | 280 | 27.65% |
| PG250321P00135000 | 2024-09-12 12:43PM EDT | 135.00 | 0.79 | 0.70 | 0.92 | 0.00 | - | 1 | 145 | 25.40% |
| PG250321P00140000 | 2024-09-12 3:34PM EDT | 140.00 | 1.06 | 0.95 | 1.12 | 0.00 | - | 6 | 155 | 23.72% |
| PG250321P00145000 | 2024-09-12 2:47PM EDT | 145.00 | 1.30 | 1.20 | 1.41 | 0.00 | - | 36 | 898 | 22.22% |
| PG250321P00150000 | 2024-09-18 11:01AM EDT | 150.00 | 1.62 | 1.58 | 1.75 | -0.28 | -14.74% | 4,526 | 503 | 20.61% |
| PG250321P00155000 | 2024-09-18 11:16AM EDT | 155.00 | 2.20 | 2.05 | 2.31 | +0.24 | +12.24% | 10 | 1,895 | 19.38% |
| PG250321P00160000 | 2024-09-17 3:41PM EDT | 160.00 | 2.71 | 2.82 | 3.10 | 0.00 | - | 3 | 1,182 | 18.29% |
| PG250321P00165000 | 2024-09-18 11:30AM EDT | 165.00 | 4.10 | 3.90 | 4.20 | +0.40 | +10.81% | 6 | 1,627 | 17.33% |
| PG250321P00170000 | 2024-09-18 10:59AM EDT | 170.00 | 5.30 | 5.35 | 5.60 | +0.53 | +11.11% | 24 | 1,085 | 16.29% |
| PG250321P00175000 | 2024-09-18 10:59AM EDT | 175.00 | 7.15 | 7.30 | 7.50 | +0.25 | +3.62% | 27 | 252 | 15.41% |
| PG250321P00180000 | 2024-09-17 10:24AM EDT | 180.00 | 8.70 | 9.35 | 9.95 | 0.00 | - | 9 | 13 | 14.63% |
| PG250321P00185000 | 2024-06-05 12:38PM EDT | 185.00 | 19.99 | 19.30 | 21.60 | 0.00 | - | - | 1 | 31.95% |
© 2024 Yahoo. All rights reserved.