The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503C00160000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 3.65 | 2.92 | 3.85 | +0.20 | +5.80% | 399 | 1,158 | 33.69% |
| PG240510C00160000 | 2024-05-01 11:38AM EDT | 2024-05-10 | 4.20 | 2.99 | 4.05 | +1.30 | +44.83% | 26 | 524 | 18.56% |
| PG240517C00160000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 4.59 | 4.20 | 4.80 | +0.29 | +6.74% | 63 | 3,077 | 20.55% |
| PG240524C00160000 | 2024-04-29 9:45AM EDT | 2024-05-24 | 3.33 | 2.87 | 5.00 | 0.00 | - | 4 | 269 | 18.51% |
| PG240531C00160000 | 2024-05-01 10:59AM EDT | 2024-05-31 | 4.68 | 4.60 | 5.55 | +0.27 | +6.12% | 170 | 348 | 19.45% |
| PG240621C00160000 | 2024-05-01 3:18PM EDT | 2024-06-21 | 5.92 | 5.55 | 6.15 | +0.04 | +0.68% | 43 | 4,430 | 17.56% |
| PG240719C00160000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 6.93 | 6.25 | 8.35 | +0.46 | +7.11% | 4 | 4,208 | 21.69% |
| PG240920C00160000 | 2024-05-01 1:28PM EDT | 2024-09-20 | 9.35 | 8.55 | 9.40 | +1.60 | +20.65% | 1 | 2,628 | 18.84% |
| PG241018C00160000 | 2024-04-26 10:50AM EDT | 2024-10-18 | 8.35 | 9.15 | 10.65 | 0.00 | - | 4 | 239 | 20.10% |
| PG241115C00160000 | 2024-04-30 12:10PM EDT | 2024-11-15 | 10.40 | 9.90 | 11.20 | 0.00 | - | 5 | 84 | 19.80% |
| PG241220C00160000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 11.72 | 11.60 | 13.00 | 0.00 | - | 2 | 224 | 21.78% |
| PG250117C00160000 | 2024-05-01 12:12PM EDT | 2025-01-17 | 13.07 | 11.85 | 13.25 | +0.87 | +7.13% | 5 | 2,742 | 21.05% |
| PG250321C00160000 | 2024-04-29 3:05PM EDT | 2025-03-21 | 12.55 | 13.50 | 15.30 | 0.00 | - | 1 | 33 | 22.29% |
| PG250620C00160000 | 2024-04-24 10:33AM EDT | 2025-06-20 | 14.39 | 14.00 | 17.20 | 0.00 | - | 1 | 225 | 22.49% |
| PG260116C00160000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 20.85 | 20.10 | 22.25 | +0.15 | +0.72% | 1 | 198 | 24.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503P00160000 | 2024-05-01 3:24PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 1,257 | 1,304 | 19.73% |
| PG240510P00160000 | 2024-05-01 3:46PM EDT | 2024-05-10 | 0.20 | 0.23 | 0.26 | -0.09 | -31.03% | 307 | 832 | 13.01% |
| PG240517P00160000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.51 | -0.10 | -18.18% | 117 | 2,178 | 12.55% |
| PG240524P00160000 | 2024-05-01 1:22PM EDT | 2024-05-24 | 0.74 | 0.63 | 0.71 | -0.01 | -1.33% | 41 | 31 | 12.10% |
| PG240531P00160000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 0.74 | 0.77 | 0.86 | -0.16 | -17.78% | 236 | 235 | 11.60% |
| PG240607P00160000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 1.04 | 0.86 | 1.05 | -0.06 | -5.45% | 95 | 39 | 11.55% |
| PG240621P00160000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 1.28 | 1.31 | 1.36 | -0.27 | -17.42% | 360 | 3,422 | 11.33% |
| PG240719P00160000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 2.03 | 2.00 | 2.07 | -0.21 | -9.38% | 51 | 2,867 | 11.71% |
| PG240920P00160000 | 2024-05-01 2:35PM EDT | 2024-09-20 | 3.50 | 3.45 | 3.65 | -0.42 | -10.71% | 60 | 2,745 | 12.87% |
| PG241018P00160000 | 2024-05-01 3:05PM EDT | 2024-10-18 | 4.15 | 4.05 | 4.30 | -0.05 | -1.19% | 84 | 141 | 13.29% |
| PG241115P00160000 | 2024-05-01 10:48AM EDT | 2024-11-15 | 4.65 | 4.65 | 4.80 | -0.64 | -12.10% | 5 | 141 | 13.39% |
| PG241220P00160000 | 2024-04-30 10:01AM EDT | 2024-12-20 | 5.60 | 5.15 | 5.35 | 0.00 | - | 1 | 278 | 13.44% |
| PG250117P00160000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 5.59 | 5.45 | 5.65 | -0.11 | -1.93% | 4 | 2,309 | 13.26% |
| PG250321P00160000 | 2024-04-30 1:45PM EDT | 2025-03-21 | 6.70 | 5.20 | 6.55 | 0.00 | - | 53 | 56 | 13.41% |
| PG250620P00160000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 10.50 | 5.70 | 7.75 | 0.00 | - | 2 | 198 | 13.62% |
| PG260116P00160000 | 2024-05-01 9:31AM EDT | 2026-01-16 | 9.85 | 9.40 | 9.80 | -0.44 | -4.28% | 4 | 149 | 13.56% |
© 2024 Yahoo. All rights reserved.