The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920C00075000 | 2024-03-14 12:43PM EDT | 75.00 | 87.37 | 78.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920C00105000 | 2024-03-22 2:51PM EDT | 105.00 | 57.45 | 52.15 | 56.85 | 0.00 | - | 4 | 2 | 0.00% |
| PG240920C00115000 | 2024-01-12 2:48PM EDT | 115.00 | 37.25 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| PG240920C00125000 | 2024-05-10 3:39PM EDT | 125.00 | 43.50 | 41.30 | 44.95 | 0.00 | - | 1 | 6 | 0.00% |
| PG240920C00130000 | 2024-07-30 12:39PM EDT | 130.00 | 31.85 | 38.65 | 42.25 | 0.00 | - | 3 | 9 | 0.00% |
| PG240920C00135000 | 2024-09-10 3:14PM EDT | 135.00 | 42.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920C00140000 | 2024-09-12 10:15AM EDT | 140.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240920C00145000 | 2024-09-11 9:47AM EDT | 145.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240920C00150000 | 2024-09-16 3:58PM EDT | 150.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240920C00155000 | 2024-09-16 3:58PM EDT | 155.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PG240920C00160000 | 2024-09-16 3:20PM EDT | 160.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PG240920C00162500 | 2024-09-13 12:15PM EDT | 162.50 | 11.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG240920C00165000 | 2024-09-16 3:38PM EDT | 165.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PG240920C00167500 | 2024-09-13 3:13PM EDT | 167.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG240920C00170000 | 2024-09-16 3:48PM EDT | 170.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| PG240920C00172500 | 2024-09-16 2:40PM EDT | 172.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| PG240920C00175000 | 2024-09-16 3:59PM EDT | 175.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| PG240920C00177500 | 2024-09-16 3:59PM EDT | 177.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 0.39% |
| PG240920C00180000 | 2024-09-16 3:58PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,278 | 0 | 3.13% |
| PG240920C00182500 | 2024-09-16 3:44PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PG240920C00185000 | 2024-09-16 3:58PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| PG240920C00187500 | 2024-09-12 10:33AM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PG240920C00190000 | 2024-09-16 12:22PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| PG240920C00192500 | 2024-09-16 3:35PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PG240920C00195000 | 2024-09-16 12:49PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PG240920C00200000 | 2024-09-16 10:03AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PG240920C00210000 | 2024-09-10 10:28AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PG240920C00215000 | 2024-09-09 2:30PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PG240920C00220000 | 2024-09-04 3:43PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PG240920C00240000 | 2024-07-29 12:48PM EDT | 240.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 5 | 35 | 135.55% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920P00075000 | 2023-12-29 4:36PM EDT | 75.00 | 0.14 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 392.97% |
| PG240920P00080000 | 2024-03-14 12:43PM EDT | 80.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 329.30% |
| PG240920P00085000 | 2024-07-09 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 2 | 312.50% |
| PG240920P00090000 | 2024-03-21 3:54PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 3 | 257.81% |
| PG240920P00095000 | 2024-06-27 1:30PM EDT | 95.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 332.03% |
| PG240920P00100000 | 2024-08-30 11:11AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PG240920P00105000 | 2024-06-10 11:37AM EDT | 105.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 623 | 229.69% |
| PG240920P00110000 | 2024-08-19 1:24PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PG240920P00115000 | 2024-08-23 3:33PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PG240920P00120000 | 2024-08-27 1:04PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PG240920P00125000 | 2024-07-31 2:10PM EDT | 125.00 | 0.17 | 0.00 | 1.28 | 0.00 | - | 25 | 93 | 201.66% |
| PG240920P00130000 | 2024-08-16 3:58PM EDT | 130.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 112 | 182.42% |
| PG240920P00135000 | 2024-09-13 9:47AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PG240920P00140000 | 2024-09-10 10:28AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PG240920P00145000 | 2024-09-16 11:18AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PG240920P00150000 | 2024-09-16 12:49PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG240920P00155000 | 2024-09-16 3:48PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 25.00% |
| PG240920P00157500 | 2024-09-10 1:52PM EDT | 157.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PG240920P00160000 | 2024-09-16 2:20PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| PG240920P00162500 | 2024-09-16 10:47AM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PG240920P00165000 | 2024-09-16 12:15PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PG240920P00167500 | 2024-09-16 1:05PM EDT | 167.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PG240920P00170000 | 2024-09-16 3:58PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| PG240920P00172500 | 2024-09-16 3:59PM EDT | 172.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 6.25% |
| PG240920P00175000 | 2024-09-16 3:57PM EDT | 175.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 3.13% |
| PG240920P00177500 | 2024-09-16 3:59PM EDT | 177.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PG240920P00180000 | 2024-09-13 3:43PM EDT | 180.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920P00182500 | 2024-09-11 12:30PM EDT | 182.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG240920P00185000 | 2024-09-13 11:33AM EDT | 185.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PG240920P00187500 | 2024-09-11 10:26AM EDT | 187.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PG240920P00192500 | 2024-09-13 9:45AM EDT | 192.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PG240920P00195000 | 2024-09-06 9:55AM EDT | 195.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.