The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240906C00135000 | 2024-08-01 10:34AM EDT | 135.00 | 27.52 | 34.70 | 38.95 | 0.00 | - | - | 1 | 103.52% |
| PG240906C00145000 | 2024-08-02 10:10AM EDT | 145.00 | 24.48 | 24.85 | 28.40 | 0.00 | - | 2 | 2 | 62.70% |
| PG240906C00155000 | 2024-08-30 10:15AM EDT | 155.00 | 16.15 | 14.80 | 17.30 | +0.90 | +5.90% | 1 | 5 | 65.58% |
| PG240906C00160000 | 2024-08-30 12:48PM EDT | 160.00 | 10.26 | 10.80 | 12.90 | +1.32 | +14.77% | 25 | 25 | 61.62% |
| PG240906C00165000 | 2024-08-30 3:41PM EDT | 165.00 | 6.48 | 4.95 | 7.40 | +0.81 | +14.29% | 2 | 245 | 35.89% |
| PG240906C00167500 | 2024-08-30 2:05PM EDT | 167.50 | 3.12 | 3.45 | 4.75 | +0.07 | +2.30% | 16 | 41 | 24.83% |
| PG240906C00170000 | 2024-08-30 3:58PM EDT | 170.00 | 2.31 | 1.91 | 2.38 | +0.92 | +66.19% | 480 | 443 | 16.99% |
| PG240906C00172500 | 2024-08-30 3:59PM EDT | 172.50 | 0.64 | 0.60 | 0.68 | +0.28 | +77.78% | 5,094 | 1,222 | 12.43% |
| PG240906C00175000 | 2024-08-30 3:59PM EDT | 175.00 | 0.16 | 0.12 | 0.15 | +0.08 | +100.00% | 336 | 590 | 12.70% |
| PG240906C00177500 | 2024-08-30 3:59PM EDT | 177.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 221 | 30 | 16.41% |
| PG240906C00180000 | 2024-08-29 2:58PM EDT | 180.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 16 | 270 | 25.54% |
| PG240906C00185000 | 2024-08-22 11:48AM EDT | 185.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 1 | 7 | 52.34% |
| PG240906C00192500 | 2024-08-30 3:09PM EDT | 192.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | - | 50.68% |
| PG240906C00195000 | 2024-08-23 11:09AM EDT | 195.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 3 | 3 | 54.69% |
| PG240906C00200000 | 2024-08-26 11:51AM EDT | 200.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 10 | 82.32% |
| PG240906C00205000 | 2024-08-26 12:03PM EDT | 205.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 18 | 92.09% |
Putsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240906P00130000 | 2024-08-19 11:48AM EDT | 130.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 10 | 122.85% |
| PG240906P00135000 | 2024-08-23 11:14AM EDT | 135.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 6 | 8 | 108.69% |
| PG240906P00140000 | 2024-08-21 9:30AM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 95.12% |
| PG240906P00145000 | 2024-08-29 3:34PM EDT | 145.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 7 | 91.70% |
| PG240906P00150000 | 2024-08-30 1:30PM EDT | 150.00 | 0.01 | 0.00 | 1.28 | -0.09 | -90.00% | 14 | 17 | 77.15% |
| PG240906P00155000 | 2024-08-29 2:45PM EDT | 155.00 | 0.03 | 0.01 | 1.00 | 0.00 | - | 2 | 176 | 58.69% |
| PG240906P00157500 | 2024-08-27 11:25AM EDT | 157.50 | 0.06 | 0.00 | 0.96 | 0.00 | - | - | 60 | 50.93% |
| PG240906P00160000 | 2024-08-30 11:45AM EDT | 160.00 | 0.05 | 0.01 | 0.13 | -0.05 | -50.00% | 11 | 390 | 32.23% |
| PG240906P00162500 | 2024-08-29 11:05AM EDT | 162.50 | 0.09 | 0.02 | 1.08 | 0.00 | - | 2 | 23 | 48.17% |
| PG240906P00165000 | 2024-08-30 3:24PM EDT | 165.00 | 0.08 | 0.03 | 0.11 | -0.08 | -50.00% | 2,135 | 680 | 19.53% |
| PG240906P00167500 | 2024-08-30 3:45PM EDT | 167.50 | 0.15 | 0.10 | 0.18 | -0.19 | -55.88% | 525 | 560 | 15.28% |
| PG240906P00170000 | 2024-08-30 3:57PM EDT | 170.00 | 0.34 | 0.41 | 0.50 | -0.73 | -68.22% | 763 | 352 | 12.62% |
| PG240906P00172500 | 2024-08-30 3:57PM EDT | 172.50 | 1.30 | 1.39 | 1.58 | -2.15 | -62.32% | 47 | 70 | 11.70% |
| PG240906P00175000 | 2024-08-30 3:45PM EDT | 175.00 | 3.76 | 3.10 | 4.65 | -3.25 | -46.36% | 2 | 3 | 28.86% |
| PG240906P00185000 | 2024-08-23 2:58PM EDT | 185.00 | 16.48 | 12.05 | 14.15 | 0.00 | - | 1 | 0 | 50.44% |
© 2024 Yahoo. All rights reserved.