The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00155000 | 2024-04-24 2:08PM EDT | 2024-04-26 | 7.60 | 6.25 | 8.20 | +1.10 | +16.92% | 138 | 792 | 63.48% |
| PG240503C00155000 | 2024-04-24 2:10PM EDT | 2024-05-03 | 7.85 | 6.55 | 9.00 | +1.30 | +19.85% | 14 | 317 | 41.58% |
| PG240510C00155000 | 2024-04-24 10:27AM EDT | 2024-05-10 | 6.27 | 7.90 | 9.45 | +0.07 | +1.13% | 10 | 321 | 35.49% |
| PG240517C00155000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 8.35 | 8.35 | 8.60 | +0.91 | +12.23% | 7 | 1,915 | 22.58% |
| PG240524C00155000 | 2024-04-22 3:20PM EDT | 2024-05-24 | 7.00 | 8.10 | 9.20 | 0.00 | - | 16 | 41 | 24.20% |
| PG240531C00155000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 6.87 | 8.85 | 9.90 | -1.23 | -15.19% | 1 | 25 | 26.03% |
| PG240621C00155000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 9.85 | 9.65 | 9.90 | +1.05 | +11.93% | 16 | 5,756 | 20.78% |
| PG240719C00155000 | 2024-04-24 12:49PM EDT | 2024-07-19 | 10.05 | 10.45 | 10.75 | +0.45 | +4.69% | 9 | 993 | 20.25% |
| PG240920C00155000 | 2024-04-23 2:12PM EDT | 2024-09-20 | 11.98 | 12.30 | 13.30 | +0.28 | +2.39% | 2 | 1,464 | 22.23% |
| PG241018C00155000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.10 | 11.15 | 15.00 | 0.00 | - | 2 | 78 | 24.45% |
| PG241115C00155000 | 2024-04-15 9:58AM EDT | 2024-11-15 | 9.48 | 13.80 | 14.10 | 0.00 | - | 1 | 106 | 20.73% |
| PG241220C00155000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 11.29 | 14.45 | 15.25 | 0.00 | - | 10 | 118 | 21.50% |
| PG250117C00155000 | 2024-04-24 1:55PM EDT | 2025-01-17 | 15.90 | 15.95 | 16.50 | +0.80 | +5.30% | 1 | 2,361 | 22.74% |
| PG250620C00155000 | 2024-04-22 12:55PM EDT | 2025-06-20 | 17.42 | 18.90 | 21.35 | 0.00 | - | 10 | 96 | 25.44% |
| PG260116C00155000 | 2024-04-23 11:05AM EDT | 2026-01-16 | 22.06 | 22.40 | 23.25 | 0.00 | - | 9 | 136 | 23.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00155000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 119 | 1,623 | 32.03% |
| PG240503P00155000 | 2024-04-24 2:50PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 38 | 990 | 17.38% |
| PG240510P00155000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 0.16 | 0.12 | 0.15 | -0.05 | -23.81% | 1 | 348 | 15.28% |
| PG240517P00155000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.25 | 0.21 | 0.24 | -0.08 | -24.24% | 20 | 3,678 | 14.28% |
| PG240524P00155000 | 2024-04-24 3:43PM EDT | 2024-05-24 | 0.36 | 0.31 | 0.35 | -0.14 | -28.00% | 162 | 34 | 13.86% |
| PG240531P00155000 | 2024-04-23 9:44AM EDT | 2024-05-31 | 0.60 | 0.39 | 0.44 | -0.06 | -9.09% | 1 | 98 | 13.36% |
| PG240621P00155000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.73 | -0.17 | -19.77% | 232 | 5,942 | 12.62% |
| PG240719P00155000 | 2024-04-24 2:52PM EDT | 2024-07-19 | 1.32 | 1.16 | 1.23 | -0.09 | -6.38% | 62 | 1,400 | 12.72% |
| PG240920P00155000 | 2024-04-24 11:40AM EDT | 2024-09-20 | 2.65 | 2.31 | 2.37 | +0.03 | +1.15% | 6 | 2,176 | 13.18% |
| PG241018P00155000 | 2024-04-24 2:50PM EDT | 2024-10-18 | 3.05 | 2.83 | 3.90 | -0.15 | -4.69% | 8 | 370 | 16.02% |
| PG241115P00155000 | 2024-04-23 12:45PM EDT | 2024-11-15 | 3.70 | 3.30 | 3.50 | 0.00 | - | 1 | 288 | 13.95% |
| PG241220P00155000 | 2024-04-24 3:31PM EDT | 2024-12-20 | 4.05 | 3.85 | 4.00 | -0.25 | -5.81% | 10 | 240 | 13.97% |
| PG250117P00155000 | 2024-04-24 12:00PM EDT | 2025-01-17 | 4.50 | 4.20 | 4.45 | -0.15 | -3.23% | 15 | 1,749 | 14.12% |
| PG250321P00155000 | 2024-04-19 2:21PM EDT | 2025-03-21 | 7.20 | 5.10 | 5.30 | 0.00 | - | 50 | 49 | 14.23% |
| PG250620P00155000 | 2024-04-16 3:39PM EDT | 2025-06-20 | 9.00 | 6.05 | 6.35 | 0.00 | - | 86 | 122 | 14.24% |
| PG260116P00155000 | 2024-04-19 11:55AM EDT | 2026-01-16 | 10.60 | 7.25 | 8.30 | 0.00 | - | 10 | 120 | 14.08% |
© 2024 Yahoo. All rights reserved.