The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
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 | 2024-04-03 3:55PM EDT | 125.00 | 32.90 | 37.80 | 40.65 | 0.00 | - | 1 | 6 | 42.37% |
| PG240920C00130000 | 2024-01-23 11:09AM EDT | 130.00 | 28.43 | 32.25 | 33.90 | 0.00 | - | 1 | 6 | 29.43% |
| PG240920C00135000 | 2024-04-17 3:54PM EDT | 135.00 | 24.17 | 29.45 | 29.90 | 0.00 | - | 19 | 39 | 30.38% |
| PG240920C00140000 | 2024-04-15 1:54PM EDT | 140.00 | 18.70 | 24.15 | 25.20 | 0.00 | - | 10 | 37 | 27.43% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 145.00 | 19.65 | 20.35 | 20.60 | 0.00 | - | 1 | 17 | 24.59% |
| PG240920C00150000 | 2024-04-26 10:48AM EDT | 150.00 | 14.16 | 16.00 | 16.25 | 0.00 | - | 1 | 325 | 22.17% |
| PG240920C00155000 | 2024-04-29 12:33PM EDT | 155.00 | 11.80 | 11.95 | 12.20 | +0.90 | +8.26% | 1 | 1,460 | 20.01% |
| PG240920C00160000 | 2024-04-29 3:57PM EDT | 160.00 | 7.75 | 8.35 | 8.65 | 0.00 | - | 2 | 2,628 | 18.29% |
| PG240920C00165000 | 2024-04-30 12:32PM EDT | 165.00 | 5.65 | 5.50 | 5.60 | +0.63 | +12.55% | 17 | 1,819 | 16.63% |
| PG240920C00170000 | 2024-04-30 11:35AM EDT | 170.00 | 3.24 | 3.30 | 3.40 | +0.35 | +12.11% | 11 | 4,140 | 15.62% |
| PG240920C00175000 | 2024-04-30 11:52AM EDT | 175.00 | 1.80 | 1.76 | 1.79 | +0.30 | +20.00% | 7 | 1,362 | 14.53% |
| PG240920C00180000 | 2024-04-30 10:58AM EDT | 180.00 | 0.85 | 0.85 | 0.89 | +0.22 | +34.92% | 6 | 214 | 13.97% |
| PG240920C00185000 | 2024-04-29 2:00PM EDT | 185.00 | 0.30 | 0.40 | 0.43 | 0.00 | - | 2 | 91 | 13.75% |
| PG240920C00190000 | 2024-04-08 3:45PM EDT | 190.00 | 0.16 | 0.19 | 0.23 | 0.00 | - | 1 | 50 | 14.01% |
| PG240920C00195000 | 2024-04-24 11:45AM EDT | 195.00 | 0.09 | 0.11 | 0.14 | 0.00 | - | 1 | 6 | 14.60% |
| PG240920C00200000 | 2024-04-11 12:45PM EDT | 200.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 60 | 144 | 15.24% |
| PG240920C00210000 | 2024-04-25 2:29PM EDT | 210.00 | 0.02 | 0.00 | 1.16 | 0.00 | - | 1 | 2 | 28.76% |
| PG240920C00220000 | 2024-04-25 1:05PM EDT | 220.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 2 | 32.42% |
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 | 0.23 | 0.00 | - | 1 | 1 | 52.44% |
| PG240920P00080000 | 2024-03-14 12:43PM EDT | 80.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 55.03% |
| PG240920P00090000 | 2024-03-21 3:54PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 3 | 40.72% |
| PG240920P00095000 | 2024-01-08 11:05AM EDT | 95.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 42.43% |
| PG240920P00100000 | 2024-04-23 3:29PM EDT | 100.00 | 0.07 | 0.00 | 2.17 | 0.00 | - | 1 | 11 | 50.37% |
| PG240920P00105000 | 2024-04-22 10:27AM EDT | 105.00 | 0.10 | 0.02 | 1.37 | 0.00 | - | 4 | 611 | 48.68% |
| PG240920P00110000 | 2024-04-17 11:13AM EDT | 110.00 | 0.22 | 0.00 | 1.62 | 0.00 | - | 3 | 512 | 46.35% |
| PG240920P00115000 | 2024-04-10 1:30PM EDT | 115.00 | 0.29 | 0.12 | 0.15 | 0.00 | - | 1 | 59 | 26.32% |
| PG240920P00120000 | 2024-04-25 12:18PM EDT | 120.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 1 | 321 | 24.51% |
| PG240920P00125000 | 2024-04-19 1:03PM EDT | 125.00 | 0.45 | 0.24 | 0.27 | 0.00 | - | 1 | 110 | 22.80% |
| PG240920P00130000 | 2024-04-29 1:38PM EDT | 130.00 | 0.39 | 0.34 | 0.36 | 0.00 | - | 6 | 108 | 21.00% |
| PG240920P00135000 | 2024-04-26 3:58PM EDT | 135.00 | 0.53 | 0.47 | 0.49 | 0.00 | - | 2 | 2,405 | 19.24% |
| PG240920P00140000 | 2024-04-30 12:37PM EDT | 140.00 | 0.68 | 0.68 | 0.70 | -0.24 | -26.09% | 7 | 587 | 17.65% |
| PG240920P00145000 | 2024-04-25 10:17AM EDT | 145.00 | 1.00 | 0.98 | 1.02 | -0.03 | -2.91% | 4 | 698 | 16.10% |
| PG240920P00150000 | 2024-04-30 12:17PM EDT | 150.00 | 1.46 | 1.51 | 1.55 | -0.26 | -15.12% | 1 | 1,695 | 14.69% |
| PG240920P00155000 | 2024-04-30 10:25AM EDT | 155.00 | 2.40 | 2.40 | 2.47 | -0.24 | -9.09% | 2 | 2,185 | 13.54% |
| PG240920P00160000 | 2024-04-30 10:26AM EDT | 160.00 | 3.92 | 3.80 | 3.90 | -0.13 | -3.21% | 17 | 2,742 | 12.42% |
| PG240920P00165000 | 2024-04-30 12:20PM EDT | 165.00 | 5.70 | 5.90 | 6.00 | -0.65 | -10.24% | 129 | 1,177 | 11.19% |
| PG240920P00170000 | 2024-04-30 11:17AM EDT | 170.00 | 8.86 | 8.80 | 9.00 | +0.21 | +2.43% | 10 | 7 | 9.96% |
| PG240920P00175000 | 2024-02-09 3:56PM EDT | 175.00 | 18.07 | 13.70 | 16.20 | 0.00 | - | - | 5 | 20.03% |
| PG240920P00180000 | 2024-02-12 11:04AM EDT | 180.00 | 24.00 | 17.75 | 19.00 | 0.00 | - | 1 | 0 | 16.18% |
© 2024 Yahoo. All rights reserved.