The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517C00105000 | 2024-04-17 3:37PM EDT | 105.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PG240517C00120000 | 2024-04-25 11:00AM EDT | 120.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PG240517C00130000 | 2024-04-18 10:41AM EDT | 130.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG240517C00135000 | 2024-04-16 3:48PM EDT | 135.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG240517C00140000 | 2024-04-24 3:36PM EDT | 140.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG240517C00145000 | 2024-04-29 9:51AM EDT | 145.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| PG240517C00150000 | 2024-04-29 10:21AM EDT | 150.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| PG240517C00152500 | 2024-04-29 10:47AM EDT | 152.50 | 8.81 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| PG240517C00155000 | 2024-04-29 3:00PM EDT | 155.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 83 | 1,678 | 0.00% |
| PG240517C00157500 | 2024-04-25 9:37AM EDT | 157.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 486 | 0.00% |
| PG240517C00160000 | 2024-04-29 3:51PM EDT | 160.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 156 | 3,084 | 0.00% |
| PG240517C00162500 | 2024-04-29 3:59PM EDT | 162.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 206 | 1,879 | 0.39% |
| PG240517C00165000 | 2024-04-29 3:41PM EDT | 165.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 228 | 14,251 | 1.56% |
| PG240517C00167500 | 2024-04-29 2:32PM EDT | 167.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 387 | 3.13% |
| PG240517C00170000 | 2024-04-29 3:48PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 1,728 | 6.25% |
| PG240517C00172500 | 2024-04-29 9:43AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 6.25% |
| PG240517C00175000 | 2024-04-22 10:50AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 6.25% |
| PG240517C00180000 | 2024-04-22 12:16PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| PG240517C00185000 | 2024-04-03 10:41AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PG240517C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00100000 | 2024-04-11 9:37AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| PG240517P00105000 | 2024-04-12 3:54PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| PG240517P00110000 | 2024-04-03 3:21PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PG240517P00120000 | 2024-04-22 2:18PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| PG240517P00125000 | 2024-04-22 10:05AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| PG240517P00130000 | 2024-04-22 11:06AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| PG240517P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 12.50% |
| PG240517P00140000 | 2024-04-29 10:17AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 12.50% |
| PG240517P00142000 | 2024-04-26 9:32AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| PG240517P00144000 | 2024-04-26 10:10AM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| PG240517P00145000 | 2024-04-29 1:48PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,350 | 12.50% |
| PG240517P00147000 | 2024-04-25 12:26PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| PG240517P00149000 | 2024-04-29 10:05AM EDT | 149.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PG240517P00150000 | 2024-04-26 1:26PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 2,448 | 6.25% |
| PG240517P00152500 | 2024-04-29 10:24AM EDT | 152.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 6.25% |
| PG240517P00155000 | 2024-04-29 2:32PM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 3,704 | 6.25% |
| PG240517P00157500 | 2024-04-29 3:55PM EDT | 157.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 43 | 249 | 3.13% |
| PG240517P00160000 | 2024-04-29 3:31PM EDT | 160.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 410 | 2,156 | 1.56% |
| PG240517P00162500 | 2024-04-29 2:47PM EDT | 162.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 23 | 498 | 0.00% |
| PG240517P00165000 | 2024-04-29 10:35AM EDT | 165.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 0.00% |
| PG240517P00167500 | 2024-04-25 10:29AM EDT | 167.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG240517P00170000 | 2024-04-24 2:17PM EDT | 170.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PG240517P00172500 | 2024-04-25 9:46AM EDT | 172.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG240517P00175000 | 2024-04-26 11:10AM EDT | 175.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PG240517P00177500 | 2024-04-25 9:40AM EDT | 177.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG240517P00180000 | 2024-04-18 11:55AM EDT | 180.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG240517P00185000 | 2024-04-19 2:36PM EDT | 185.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| PG240517P00195000 | 2024-03-14 12:18PM EDT | 195.00 | 33.05 | 38.95 | 41.75 | 0.00 | - | 229 | 0 | 124.71% |
© 2024 Yahoo. All rights reserved.