The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-04-20 9:31AM EDT | 70.00 | 81.46 | 83.15 | 84.80 | 0.00 | - | - | 1 | 66.52% |
| PG240621C00090000 | 2023-03-22 12:07PM EDT | 90.00 | 57.50 | 67.45 | 69.10 | 0.00 | - | - | 4 | 67.24% |
| PG240621C00100000 | 2023-08-28 11:15AM EDT | 100.00 | 55.27 | 52.95 | 54.10 | 0.00 | - | 2 | 52 | 40.77% |
| PG240621C00110000 | 2023-09-14 3:45PM EDT | 110.00 | 47.32 | 44.10 | 45.30 | 0.00 | - | 2 | 7 | 38.15% |
| PG240621C00115000 | 2023-08-29 2:52PM EDT | 115.00 | 41.75 | 39.50 | 40.95 | 0.00 | - | 14 | 21 | 36.55% |
| PG240621C00120000 | 2023-09-22 3:31PM EDT | 120.00 | 35.85 | 34.80 | 35.95 | -1.40 | -3.76% | 20 | 44 | 32.73% |
| PG240621C00125000 | 2023-09-18 10:37AM EDT | 125.00 | 33.32 | 30.80 | 31.55 | 0.00 | - | 1 | 46 | 30.68% |
| PG240621C00130000 | 2023-09-08 10:41AM EDT | 130.00 | 28.10 | 26.60 | 27.15 | 0.00 | - | 1 | 211 | 28.42% |
| PG240621C00135000 | 2023-09-21 3:07PM EDT | 135.00 | 23.78 | 22.60 | 22.85 | 0.00 | - | 2 | 452 | 26.16% |
| PG240621C00140000 | 2023-08-29 10:55AM EDT | 140.00 | 19.65 | 18.75 | 19.00 | 0.00 | - | 1 | 267 | 24.61% |
| PG240621C00145000 | 2023-09-21 9:37AM EDT | 145.00 | 16.18 | 15.15 | 15.85 | 0.00 | - | 1 | 626 | 24.04% |
| PG240621C00150000 | 2023-09-20 2:01PM EDT | 150.00 | 13.72 | 11.90 | 12.35 | 0.00 | - | 8 | 402 | 22.21% |
| PG240621C00155000 | 2023-09-21 3:25PM EDT | 155.00 | 9.78 | 9.10 | 9.65 | 0.00 | - | 3 | 2,981 | 21.34% |
| PG240621C00160000 | 2023-09-22 11:25AM EDT | 160.00 | 7.30 | 6.45 | 6.95 | +0.15 | +2.10% | 40 | 1,242 | 19.80% |
| PG240621C00165000 | 2023-09-22 2:47PM EDT | 165.00 | 4.97 | 4.55 | 5.00 | -0.38 | -7.10% | 1 | 716 | 18.99% |
| PG240621C00170000 | 2023-09-22 3:25PM EDT | 170.00 | 3.57 | 3.30 | 3.50 | -0.18 | -4.80% | 2 | 683 | 18.35% |
| PG240621C00175000 | 2023-09-22 9:59AM EDT | 175.00 | 2.38 | 2.16 | 2.60 | -0.14 | -5.56% | 1 | 1,538 | 18.44% |
| PG240621C00180000 | 2023-09-21 2:46PM EDT | 180.00 | 1.66 | 1.28 | 1.77 | 0.00 | - | 8 | 170 | 18.07% |
| PG240621C00185000 | 2023-09-13 12:26PM EDT | 185.00 | 1.05 | 0.94 | 1.19 | 0.00 | - | 2 | 348 | 17.81% |
| PG240621C00190000 | 2023-08-02 11:30AM EDT | 190.00 | 1.10 | 0.74 | 0.91 | 0.00 | - | 5 | 91 | 18.23% |
| PG240621C00195000 | 2023-09-08 11:06AM EDT | 195.00 | 0.49 | 0.31 | 0.64 | 0.00 | - | 1 | 11 | 18.27% |
| PG240621C00200000 | 2023-09-19 12:19PM EDT | 200.00 | 0.28 | 0.18 | 0.71 | 0.00 | - | 2 | 332 | 20.09% |
| PG240621C00210000 | 2023-09-06 2:45PM EDT | 210.00 | 0.18 | 0.06 | 0.74 | 0.00 | - | 2 | 5 | 22.94% |
| PG240621C00220000 | 2023-09-13 2:53PM EDT | 220.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 25.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2023-07-14 2:41PM EDT | 70.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 42 | 41.70% |
| PG240621P00075000 | 2023-09-13 3:02PM EDT | 75.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 47.34% |
| PG240621P00080000 | 2023-09-19 12:19PM EDT | 80.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 19 | 45.12% |
| PG240621P00085000 | 2023-09-13 3:03PM EDT | 85.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 39.89% |
| PG240621P00090000 | 2023-09-13 3:05PM EDT | 90.00 | 0.25 | 0.19 | 0.54 | 0.00 | - | 2 | 60 | 34.23% |
| PG240621P00095000 | 2023-09-13 3:05PM EDT | 95.00 | 0.32 | 0.30 | 0.53 | 0.00 | - | 2 | 9 | 31.06% |
| PG240621P00100000 | 2023-09-20 12:25PM EDT | 100.00 | 0.44 | 0.44 | 0.65 | 0.00 | - | 4 | 58 | 29.27% |
| PG240621P00105000 | 2023-09-06 12:55PM EDT | 105.00 | 0.59 | 0.60 | 0.81 | 0.00 | - | 3 | 41 | 27.65% |
| PG240621P00110000 | 2023-09-22 11:10AM EDT | 110.00 | 0.86 | 0.84 | 1.14 | +0.06 | +7.50% | 6 | 152 | 26.84% |
| PG240621P00115000 | 2023-09-22 9:36AM EDT | 115.00 | 1.16 | 1.17 | 1.31 | +0.20 | +20.83% | 1 | 103 | 24.77% |
| PG240621P00120000 | 2023-09-20 10:43AM EDT | 120.00 | 1.53 | 1.47 | 1.71 | +0.26 | +20.47% | 1 | 876 | 23.55% |
| PG240621P00125000 | 2023-09-21 11:02AM EDT | 125.00 | 1.90 | 1.85 | 2.47 | 0.00 | - | 5 | 1,018 | 23.21% |
| PG240621P00130000 | 2023-09-19 3:31PM EDT | 130.00 | 2.21 | 2.52 | 2.81 | 0.00 | - | 2 | 796 | 20.98% |
| PG240621P00135000 | 2023-09-21 2:46PM EDT | 135.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 5 | 719 | 19.72% |
| PG240621P00140000 | 2023-09-22 10:34AM EDT | 140.00 | 4.20 | 4.15 | 4.60 | +0.15 | +3.70% | 2 | 1,110 | 18.45% |
| PG240621P00145000 | 2023-09-21 2:51PM EDT | 145.00 | 5.25 | 5.55 | 5.95 | 0.00 | - | 17 | 2,038 | 17.33% |
| PG240621P00150000 | 2023-09-22 3:48PM EDT | 150.00 | 7.50 | 7.35 | 7.65 | +0.65 | +9.49% | 17 | 1,140 | 16.20% |
| PG240621P00155000 | 2023-09-21 10:08AM EDT | 155.00 | 8.75 | 9.05 | 9.80 | 0.00 | - | 18 | 522 | 15.10% |
| PG240621P00160000 | 2023-09-22 1:10PM EDT | 160.00 | 11.75 | 12.15 | 12.75 | +0.55 | +4.91% | 49 | 651 | 14.60% |
| PG240621P00165000 | 2023-09-20 2:49PM EDT | 165.00 | 13.40 | 15.15 | 15.80 | 0.00 | - | 10 | 37 | 13.19% |
| PG240621P00170000 | 2023-08-28 12:07PM EDT | 170.00 | 17.55 | 18.90 | 19.80 | 0.00 | - | 2 | 70 | 12.83% |
| PG240621P00175000 | 2023-09-06 1:05PM EDT | 175.00 | 23.55 | 23.20 | 24.75 | 0.00 | - | 2 | 28 | 14.72% |
| PG240621P00180000 | 2023-09-20 9:49AM EDT | 180.00 | 26.60 | 27.75 | 29.95 | 0.00 | - | 4 | 1 | 17.32% |
| PG240621P00185000 | 2023-05-09 11:28AM EDT | 185.00 | 30.50 | 38.15 | 39.15 | 0.00 | - | - | 0 | 30.57% |
| PG240621P00190000 | 2023-05-18 9:40AM EDT | 190.00 | 37.30 | 39.30 | 42.05 | 0.00 | - | 2 | 0 | 27.40% |
| PG240621P00200000 | 2023-06-12 1:43PM EDT | 200.00 | 55.20 | 51.45 | 52.65 | 0.00 | - | 1 | 0 | 32.73% |
| PG240621P00220000 | 2023-08-11 9:34AM EDT | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
