The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00155000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 9.26 | 8.75 | 9.90 | -0.22 | -2.32% | 5 | 313 | 35.60% |
| PG240517C00155000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 10.00 | 9.45 | 11.85 | +0.26 | +2.67% | 6 | 1,636 | 47.82% |
| PG240524C00155000 | 2024-04-30 1:31PM EDT | 2024-05-24 | 8.75 | 9.50 | 11.85 | 0.00 | - | 1 | 41 | 39.04% |
| PG240531C00155000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 8.50 | 8.45 | 11.30 | -0.27 | -3.08% | 8 | 25 | 29.90% |
| PG240621C00155000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 10.75 | 9.25 | 12.00 | -0.16 | -1.47% | 6 | 6,437 | 26.33% |
| PG240719C00155000 | 2024-05-03 12:38PM EDT | 2024-07-19 | 11.25 | 10.90 | 12.85 | -0.60 | -5.06% | 14 | 987 | 24.43% |
| PG240920C00155000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 13.60 | 12.85 | 14.10 | +1.80 | +15.25% | 69 | 1,459 | 21.68% |
| PG241018C00155000 | 2024-04-30 11:48AM EDT | 2024-10-18 | 13.08 | 13.15 | 15.70 | 0.00 | - | 4 | 82 | 23.81% |
| PG241115C00155000 | 2024-04-15 9:58AM EDT | 2024-11-15 | 9.48 | 14.40 | 15.85 | 0.00 | - | 1 | 106 | 22.39% |
| PG241220C00155000 | 2024-04-30 11:35AM EDT | 2024-12-20 | 14.69 | 15.20 | 17.25 | 0.00 | - | 6 | 117 | 23.56% |
| PG250117C00155000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 16.99 | 16.25 | 17.35 | +0.29 | +1.74% | 4 | 2,364 | 22.44% |
| PG250321C00155000 | 2024-04-26 11:10AM EDT | 2025-03-21 | 16.00 | 17.80 | 19.80 | 0.00 | - | 10 | 18 | 24.41% |
| PG250620C00155000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 17.42 | 19.35 | 22.10 | 0.00 | - | 10 | 96 | 25.08% |
| PG260116C00155000 | 2024-05-01 10:15AM EDT | 2026-01-16 | 23.18 | 23.50 | 24.70 | 0.00 | - | 1 | 138 | 23.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00155000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.04 | 0.00 | - | 23 | 291 | 21.39% |
| PG240517P00155000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 223 | 3,783 | 16.99% |
| PG240524P00155000 | 2024-05-03 1:47PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 1 | 184 | 15.72% |
| PG240531P00155000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 0.18 | 0.14 | 0.18 | -0.04 | -18.18% | 8 | 349 | 14.16% |
| PG240607P00155000 | 2024-05-03 12:06PM EDT | 2024-06-07 | 0.29 | 0.22 | 0.26 | -0.04 | -12.12% | 162 | 153 | 13.82% |
| PG240621P00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.44 | -0.10 | -19.61% | 148 | 8,201 | 13.45% |
| PG240719P00155000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.80 | 0.76 | 0.81 | -0.13 | -13.98% | 58 | 1,479 | 13.03% |
| PG240920P00155000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 1.90 | 1.85 | 1.93 | -0.23 | -10.80% | 401 | 2,199 | 13.67% |
| PG241018P00155000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 2.50 | 2.37 | 2.48 | -0.12 | -4.58% | 20 | 522 | 14.06% |
| PG241115P00155000 | 2024-04-26 10:16AM EDT | 2024-11-15 | 3.80 | 2.89 | 2.98 | 0.00 | - | 1 | 297 | 14.30% |
| PG241220P00155000 | 2024-05-02 10:01AM EDT | 2024-12-20 | 3.85 | 3.30 | 3.45 | 0.00 | - | 2 | 253 | 14.25% |
| PG250117P00155000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 3.69 | 3.50 | 3.80 | -0.26 | -6.58% | 14 | 1,725 | 14.20% |
| PG250321P00155000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 4.84 | 4.45 | 5.20 | -0.11 | -2.22% | 1 | 50 | 15.34% |
| PG250620P00155000 | 2024-05-01 11:28AM EDT | 2025-06-20 | 6.00 | 5.05 | 6.25 | 0.00 | - | 1 | 207 | 15.22% |
| PG260116P00155000 | 2024-05-02 10:48AM EDT | 2026-01-16 | 7.50 | 6.60 | 8.60 | -0.35 | -4.46% | 1 | 119 | 15.39% |
© 2024 Yahoo. All rights reserved.