The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00130000 | 2024-04-22 10:38AM EDT | 130.00 | 29.55 | 29.25 | 33.35 | 0.00 | - | 1 | 1 | 150.00% |
| PG240426C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 15.75 | 18.55 | 21.90 | 0.00 | - | - | 1 | 252.83% |
| PG240426C00143000 | 2024-04-19 2:55PM EDT | 143.00 | 14.75 | 16.95 | 19.80 | 0.00 | - | 11 | 11 | 116.80% |
| PG240426C00145000 | 2024-04-25 1:29PM EDT | 145.00 | 18.00 | 14.75 | 17.95 | 0.00 | - | 3 | 3 | 99.61% |
| PG240426C00146000 | 2024-04-25 1:07PM EDT | 146.00 | 17.05 | 13.70 | 16.90 | 0.00 | - | 2 | 1 | 75.00% |
| PG240426C00147000 | 2024-04-26 10:46AM EDT | 147.00 | 13.67 | 13.00 | 15.85 | -2.48 | -15.36% | 95 | 96 | 101.56% |
| PG240426C00148000 | 2024-04-25 1:12PM EDT | 148.00 | 14.63 | 11.90 | 14.95 | -0.52 | -3.43% | 23 | 44 | 95.70% |
| PG240426C00149000 | 2024-04-25 12:42PM EDT | 149.00 | 14.20 | 10.95 | 13.80 | 0.00 | - | 2 | 2 | 82.03% |
| PG240426C00150000 | 2024-04-26 3:05PM EDT | 150.00 | 11.50 | 9.50 | 12.80 | -1.55 | -11.88% | 1 | 18 | 165.33% |
| PG240426C00152500 | 2024-04-26 11:17AM EDT | 152.50 | 8.15 | 7.15 | 10.20 | -1.78 | -17.93% | 1 | 116 | 137.60% |
| PG240426C00155000 | 2024-04-26 3:41PM EDT | 155.00 | 6.33 | 5.20 | 7.75 | -0.92 | -12.69% | 127 | 765 | 55.86% |
| PG240426C00157500 | 2024-04-26 3:49PM EDT | 157.50 | 3.92 | 2.90 | 5.80 | -0.98 | -20.00% | 176 | 1,223 | 56.40% |
| PG240426C00160000 | 2024-04-26 3:52PM EDT | 160.00 | 1.35 | 0.82 | 1.51 | -1.03 | -43.28% | 874 | 2,358 | 20.22% |
| PG240426C00162500 | 2024-04-26 3:53PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 544 | 2,336 | 8.01% |
| PG240426C00165000 | 2024-04-26 1:39PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 1,782 | 20.31% |
| PG240426C00167500 | 2024-04-26 11:17AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,993 | 31.25% |
| PG240426C00170000 | 2024-04-25 10:43AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 902 | 42.19% |
| PG240426C00172500 | 2024-04-25 10:57AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 95 | 51.56% |
| PG240426C00175000 | 2024-04-22 10:37AM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 25 | 61.72% |
| PG240426C00177500 | 2024-03-15 11:02AM EDT | 177.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 103.91% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 115.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00115000 | 2024-04-17 12:43PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 225.00% |
| PG240426P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 198.44% |
| PG240426P00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 175.00% |
| PG240426P00130000 | 2024-04-19 10:14AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 150.00% |
| PG240426P00135000 | 2024-04-17 12:40PM EDT | 135.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 118.75% |
| PG240426P00140000 | 2024-04-23 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 101.56% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 96.88% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 45 | 47 | 92.19% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 87.50% |
| PG240426P00144000 | 2024-04-23 11:56AM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 84.38% |
| PG240426P00145000 | 2024-04-26 11:17AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,150 | 78.13% |
| PG240426P00146000 | 2024-04-26 11:19AM EDT | 146.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 118 | 75.00% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 194 | 65.63% |
| PG240426P00148000 | 2024-04-24 3:05PM EDT | 148.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 461 | 65.63% |
| PG240426P00149000 | 2024-04-24 12:04PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 314 | 60.94% |
| PG240426P00150000 | 2024-04-25 12:48PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 809 | 51.56% |
| PG240426P00152500 | 2024-04-26 2:17PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 753 | 44.53% |
| PG240426P00155000 | 2024-04-26 11:17AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,578 | 32.81% |
| PG240426P00157500 | 2024-04-26 10:50AM EDT | 157.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 146 | 1,193 | 21.09% |
| PG240426P00160000 | 2024-04-26 2:48PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,657 | 2,168 | 8.59% |
| PG240426P00162500 | 2024-04-26 3:43PM EDT | 162.50 | 1.20 | 0.72 | 2.38 | +0.61 | +103.39% | 221 | 299 | 50.49% |
| PG240426P00165000 | 2024-04-25 3:52PM EDT | 165.00 | 2.70 | 2.57 | 5.15 | 0.00 | - | 46 | 36 | 85.99% |
| PG240426P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 13.26 | 4.55 | 7.85 | 0.00 | - | - | 0 | 116.60% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 170.00 | 15.65 | 7.05 | 9.80 | 0.00 | - | 1 | 0 | 116.70% |
| PG240426P00172500 | 2024-04-19 10:40AM EDT | 172.50 | 16.65 | 9.70 | 12.85 | 0.00 | - | 3 | 0 | 67.58% |
| PG240426P00185000 | 2024-03-20 1:41PM EDT | 185.00 | 23.50 | 25.00 | 29.40 | 0.00 | - | - | 0 | 325.15% |
© 2024 Yahoo. All rights reserved.