The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00150000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 14.60 | 13.15 | 16.25 | +0.80 | +5.80% | 6 | 24 | 83.03% |
| PG240517C00150000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 14.60 | 14.15 | 16.20 | +0.55 | +3.91% | 2 | 211 | 55.79% |
| PG240524C00150000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 13.05 | 13.20 | 16.10 | 0.00 | - | 1 | 7 | 43.97% |
| PG240531C00150000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 13.55 | 13.70 | 16.95 | +5.77 | +74.16% | 1 | 152 | 44.84% |
| PG240607C00150000 | 2024-04-26 12:14PM EDT | 2024-06-07 | 12.30 | 13.85 | 16.60 | 0.00 | - | 1 | 1 | 37.48% |
| PG240621C00150000 | 2024-05-03 12:11PM EDT | 2024-06-21 | 15.04 | 14.75 | 16.75 | +1.04 | +7.43% | 6 | 1,054 | 32.43% |
| PG240719C00150000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 14.98 | 14.55 | 17.95 | +0.05 | +0.33% | 3 | 406 | 31.19% |
| PG240920C00150000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 17.80 | 16.60 | 19.00 | 0.00 | - | 3 | 325 | 26.33% |
| PG241018C00150000 | 2024-05-02 1:28PM EDT | 2024-10-18 | 18.60 | 17.65 | 19.35 | 0.00 | - | 1 | 20 | 24.98% |
| PG241115C00150000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 17.80 | 18.40 | 19.60 | +4.45 | +33.33% | 1 | 19 | 23.75% |
| PG241220C00150000 | 2024-05-02 11:49AM EDT | 2024-12-20 | 19.52 | 19.30 | 20.40 | 0.00 | - | 2 | 13 | 23.71% |
| PG250117C00150000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 20.95 | 20.30 | 22.35 | +0.50 | +2.44% | 34 | 2,748 | 26.50% |
| PG250321C00150000 | 2024-04-26 11:14AM EDT | 2025-03-21 | 19.40 | 20.85 | 22.45 | 0.00 | - | 20 | 23 | 23.94% |
| PG250620C00150000 | 2024-05-01 3:41PM EDT | 2025-06-20 | 23.40 | 22.85 | 24.20 | 0.00 | - | 27 | 130 | 23.98% |
| PG260116C00150000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 26.78 | 26.80 | 29.25 | +0.47 | +1.79% | 1 | 380 | 26.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00150000 | 2024-04-29 3:51PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 146 | 56.45% |
| PG240517P00150000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 2,446 | 22.85% |
| PG240524P00150000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.09 | -0.06 | -37.50% | 1 | 619 | 20.90% |
| PG240531P00150000 | 2024-05-02 11:06AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.11 | 0.00 | - | 1 | 178 | 18.65% |
| PG240621P00150000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 63 | 5,038 | 16.46% |
| PG240719P00150000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.45 | -0.07 | -13.73% | 8 | 1,982 | 15.05% |
| PG240920P00150000 | 2024-05-03 2:03PM EDT | 2024-09-20 | 1.23 | 1.15 | 1.21 | -0.10 | -7.52% | 2 | 1,695 | 14.94% |
| PG241018P00150000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 1.90 | 1.57 | 1.72 | +0.18 | +10.47% | 1 | 332 | 15.50% |
| PG241115P00150000 | 2024-05-03 9:55AM EDT | 2024-11-15 | 2.23 | 1.97 | 2.06 | -0.30 | -11.86% | 5 | 188 | 15.41% |
| PG241220P00150000 | 2024-05-03 3:30PM EDT | 2024-12-20 | 2.43 | 2.29 | 2.47 | -0.47 | -16.21% | 2 | 160 | 15.31% |
| PG250117P00150000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 2.85 | 2.64 | 2.75 | -0.11 | -3.72% | 1 | 3,033 | 15.16% |
| PG250321P00150000 | 2024-05-03 1:14PM EDT | 2025-03-21 | 3.60 | 3.25 | 4.10 | -0.35 | -8.86% | 3 | 121 | 16.45% |
| PG250620P00150000 | 2024-05-03 1:48PM EDT | 2025-06-20 | 4.47 | 3.55 | 5.05 | -0.68 | -13.20% | 1 | 112 | 16.20% |
| PG260116P00150000 | 2024-05-01 11:57AM EDT | 2026-01-16 | 6.66 | 5.40 | 6.85 | 0.00 | - | 1 | 135 | 15.69% |
© 2024 Yahoo. All rights reserved.