The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503C00145000 | 2024-04-16 12:41PM EDT | 2024-05-03 | 11.43 | 18.25 | 18.60 | 0.00 | - | 1 | 0 | 75.78% |
| PG240510C00145000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 14.31 | 18.15 | 18.80 | 0.00 | - | 1 | 14 | 48.63% |
| PG240517C00145000 | 2024-04-29 9:51AM EDT | 2024-05-17 | 17.00 | 17.15 | 20.55 | 0.00 | - | 7 | 14 | 62.40% |
| PG240621C00145000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 20.00 | 19.50 | 21.35 | +0.97 | +5.10% | 1 | 2,325 | 40.56% |
| PG240719C00145000 | 2024-04-30 11:09AM EDT | 2024-07-19 | 19.22 | 19.70 | 20.65 | 0.00 | - | 2 | 510 | 29.27% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 19.65 | 21.25 | 21.85 | 0.00 | - | 1 | 17 | 26.19% |
| PG241115C00145000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 16.55 | 21.90 | 23.90 | 0.00 | - | 1 | 3 | 27.81% |
| PG241220C00145000 | 2024-04-19 1:19PM EDT | 2024-12-20 | 18.45 | 22.75 | 24.70 | 0.00 | - | 35 | 36 | 27.56% |
| PG250117C00145000 | 2024-04-30 3:15PM EDT | 2025-01-17 | 23.95 | 23.25 | 24.50 | 0.00 | - | 12 | 4,233 | 25.60% |
| PG250321C00145000 | 2024-04-26 11:14AM EDT | 2025-03-21 | 23.20 | 25.10 | 25.50 | 0.00 | - | 21 | 22 | 24.98% |
| PG250620C00145000 | 2024-04-15 9:52AM EDT | 2025-06-20 | 20.90 | 26.50 | 29.50 | 0.00 | - | 7 | 62 | 28.87% |
| PG260116C00145000 | 2024-04-24 11:23AM EDT | 2026-01-16 | 28.35 | 30.10 | 32.95 | 0.00 | - | 11 | 210 | 28.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503P00145000 | 2024-04-24 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.26 | 0.00 | - | 22 | 146 | 100.88% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 31.64% |
| PG240517P00145000 | 2024-04-30 3:20PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 2,343 | 25.20% |
| PG240524P00145000 | 2024-04-18 2:46PM EDT | 2024-05-24 | 0.51 | 0.04 | 0.08 | 0.00 | - | 4 | 5 | 23.44% |
| PG240531P00145000 | 2024-04-30 1:33PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 15 | 21.39% |
| PG240621P00145000 | 2024-05-01 10:36AM EDT | 2024-06-21 | 0.19 | 0.19 | 0.21 | 0.00 | - | 1 | 5,865 | 18.85% |
| PG240719P00145000 | 2024-04-30 3:43PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.38 | 0.00 | - | 15 | 1,254 | 17.26% |
| PG240920P00145000 | 2024-05-01 10:48AM EDT | 2024-09-20 | 1.00 | 0.95 | 0.99 | 0.00 | - | 3 | 698 | 16.60% |
| PG241018P00145000 | 2024-04-26 10:46AM EDT | 2024-10-18 | 1.50 | 1.30 | 1.33 | 0.00 | - | 1 | 320 | 16.66% |
| PG241115P00145000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 1.90 | 1.64 | 1.70 | 0.00 | - | 23 | 59 | 16.80% |
| PG241220P00145000 | 2024-04-19 10:03AM EDT | 2024-12-20 | 3.80 | 1.99 | 2.06 | 0.00 | - | 10 | 114 | 16.63% |
| PG250117P00145000 | 2024-05-01 12:51PM EDT | 2025-01-17 | 2.28 | 2.24 | 2.31 | -0.07 | -2.98% | 1 | 2,512 | 16.43% |
| PG250321P00145000 | 2024-04-30 3:47PM EDT | 2025-03-21 | 3.00 | 2.92 | 3.05 | 0.00 | - | 5 | 716 | 16.53% |
| PG250620P00145000 | 2024-04-29 10:11AM EDT | 2025-06-20 | 4.10 | 3.75 | 3.90 | 0.00 | - | 2 | 579 | 16.31% |
| PG260116P00145000 | 2024-04-30 12:37PM EDT | 2026-01-16 | 5.64 | 5.40 | 6.55 | 0.00 | - | 1 | 543 | 17.27% |
© 2024 Yahoo. All rights reserved.