The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-10-18 1:33PM EDT | 70.00 | 79.50 | 81.30 | 82.30 | 0.00 | - | 2 | 1 | 0.00% |
| PG240621C00090000 | 2024-04-17 3:36PM EDT | 90.00 | 66.60 | 71.20 | 74.80 | 0.00 | - | 3 | 0 | 79.20% |
| PG240621C00100000 | 2024-02-07 10:43AM EDT | 100.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PG240621C00105000 | 2024-04-18 9:39AM EDT | 105.00 | 52.81 | 56.25 | 60.10 | 0.00 | - | 3 | 4 | 64.75% |
| PG240621C00110000 | 2023-10-24 3:33PM EDT | 110.00 | 42.70 | 42.75 | 43.60 | 0.00 | - | 1 | 8 | 0.00% |
| PG240621C00115000 | 2024-04-11 1:31PM EDT | 115.00 | 41.94 | 46.35 | 50.20 | 0.00 | - | 6 | 29 | 54.88% |
| PG240621C00120000 | 2024-04-17 9:36AM EDT | 120.00 | 36.80 | 41.70 | 45.15 | 0.00 | - | 1 | 74 | 51.42% |
| PG240621C00125000 | 2024-04-03 3:59PM EDT | 125.00 | 31.70 | 36.45 | 40.30 | 0.00 | - | 2 | 110 | 63.24% |
| PG240621C00130000 | 2024-04-16 11:15AM EDT | 130.00 | 26.50 | 31.55 | 35.35 | 0.00 | - | 10 | 245 | 56.79% |
| PG240621C00135000 | 2024-04-16 2:16PM EDT | 135.00 | 21.73 | 26.80 | 30.35 | 0.00 | - | 8 | 517 | 50.07% |
| PG240621C00140000 | 2024-04-16 1:44PM EDT | 140.00 | 17.19 | 22.50 | 25.35 | 0.00 | - | 2 | 284 | 43.41% |
| PG240621C00145000 | 2024-04-24 3:17PM EDT | 145.00 | 18.40 | 17.30 | 20.40 | 0.00 | - | 1 | 2,325 | 37.04% |
| PG240621C00150000 | 2024-04-25 10:16AM EDT | 150.00 | 14.39 | 12.20 | 14.60 | +0.97 | +7.23% | 2 | 1,071 | 26.10% |
| PG240621C00155000 | 2024-04-25 1:42PM EDT | 155.00 | 10.15 | 9.45 | 10.00 | +0.30 | +3.05% | 17 | 5,841 | 21.42% |
| PG240621C00160000 | 2024-04-25 3:09PM EDT | 160.00 | 5.30 | 5.45 | 5.55 | -0.30 | -5.36% | 59 | 4,497 | 16.18% |
| PG240621C00165000 | 2024-04-25 3:44PM EDT | 165.00 | 2.33 | 2.45 | 2.49 | -0.14 | -5.67% | 466 | 3,743 | 13.75% |
| PG240621C00170000 | 2024-04-25 3:45PM EDT | 170.00 | 0.71 | 0.75 | 0.80 | -0.13 | -15.48% | 417 | 10,423 | 12.31% |
| PG240621C00175000 | 2024-04-25 3:44PM EDT | 175.00 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 45 | 4,022 | 11.82% |
| PG240621C00180000 | 2024-04-25 12:05PM EDT | 180.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 5 | 439 | 12.40% |
| PG240621C00185000 | 2024-04-25 12:24PM EDT | 185.00 | 0.02 | 0.01 | 0.17 | -0.01 | -33.33% | 14 | 1,065 | 17.87% |
| PG240621C00190000 | 2024-04-17 1:59PM EDT | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 103 | 16.80% |
| PG240621C00195000 | 2024-01-23 11:12AM EDT | 195.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 24 | 21.39% |
| PG240621C00200000 | 2024-03-18 3:36PM EDT | 200.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 328 | 27.64% |
| PG240621C00210000 | 2024-02-13 10:30AM EDT | 210.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 34.33% |
| PG240621C00220000 | 2024-03-11 12:52PM EDT | 220.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 36 | 52.08% |
| PG240621C00230000 | 2023-11-16 10:56AM EDT | 230.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 1 | 40.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2024-04-19 11:50AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 84 | 65.63% |
| PG240621P00075000 | 2024-04-02 11:54AM EDT | 75.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 10 | 39 | 87.01% |
| PG240621P00080000 | 2024-01-24 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 15 | 43 | 80.37% |
| PG240621P00085000 | 2024-04-19 11:51AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 190 | 51.56% |
| PG240621P00090000 | 2023-12-06 11:07AM EDT | 90.00 | 0.21 | 0.02 | 0.28 | 0.00 | - | 2 | 81 | 66.99% |
| PG240621P00095000 | 2024-03-28 12:22PM EDT | 95.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 358 | 62.50% |
| PG240621P00100000 | 2024-04-23 12:50PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 48.83% |
| PG240621P00105000 | 2024-03-05 3:47PM EDT | 105.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 2 | 302 | 53.22% |
| PG240621P00110000 | 2024-03-27 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 333 | 46.19% |
| PG240621P00115000 | 2024-04-22 12:55PM EDT | 115.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 9 | 649 | 47.41% |
| PG240621P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.07 | 0.00 | 0.33 | -0.05 | -41.67% | 1 | 954 | 42.19% |
| PG240621P00125000 | 2024-04-23 9:33AM EDT | 125.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 5 | 1,052 | 35.50% |
| PG240621P00130000 | 2024-04-24 2:30PM EDT | 130.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 31 | 1,201 | 30.98% |
| PG240621P00135000 | 2024-04-25 2:28PM EDT | 135.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 1,604 | 22.75% |
| PG240621P00140000 | 2024-04-25 2:43PM EDT | 140.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 11 | 8,333 | 20.17% |
| PG240621P00145000 | 2024-04-25 1:02PM EDT | 145.00 | 0.21 | 0.17 | 0.23 | +0.01 | +5.00% | 18 | 5,915 | 17.53% |
| PG240621P00150000 | 2024-04-25 2:28PM EDT | 150.00 | 0.41 | 0.37 | 0.40 | +0.04 | +10.81% | 175 | 4,798 | 15.14% |
| PG240621P00155000 | 2024-04-25 2:27PM EDT | 155.00 | 0.77 | 0.74 | 0.78 | +0.08 | +11.59% | 224 | 6,066 | 12.88% |
| PG240621P00160000 | 2024-04-25 3:51PM EDT | 160.00 | 1.72 | 1.67 | 1.72 | -0.04 | -2.27% | 331 | 2,050 | 10.98% |
| PG240621P00165000 | 2024-04-25 2:51PM EDT | 165.00 | 3.90 | 3.70 | 3.85 | -0.05 | -1.27% | 143 | 159 | 9.34% |
| PG240621P00170000 | 2024-04-19 10:19AM EDT | 170.00 | 14.37 | 6.35 | 9.40 | 0.00 | - | 1 | 2 | 18.09% |
| PG240621P00175000 | 2024-04-24 2:17PM EDT | 175.00 | 12.35 | 11.90 | 14.55 | 0.00 | - | 12 | 3 | 24.32% |
| PG240621P00180000 | 2024-03-13 1:08PM EDT | 180.00 | 16.25 | 24.70 | 27.45 | 0.00 | - | 1 | 1 | 58.36% |
| PG240621P00185000 | 2023-05-09 11:28AM EDT | 185.00 | 30.50 | 38.15 | 39.15 | 0.00 | - | - | 0 | 94.38% |
| PG240621P00190000 | 2023-11-09 12:42PM EDT | 190.00 | 40.00 | 44.25 | 45.90 | 0.00 | - | 2 | 0 | 105.62% |
| PG240621P00200000 | 2024-01-18 11:00AM EDT | 200.00 | 52.37 | 40.25 | 44.40 | 0.00 | - | 33 | 0 | 61.51% |
| PG240621P00220000 | 2023-08-11 9:34AM EDT | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 100.04% |
© 2024 Yahoo. All rights reserved.