The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00160000 | 2024-04-25 10:02AM EDT | 2024-04-26 | 3.00 | 2.89 | 3.35 | +0.14 | +4.90% | 70 | 2,478 | 38.18% |
| PG240503C00160000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 3.98 | 3.50 | 4.05 | +1.16 | +41.13% | 3 | 989 | 25.71% |
| PG240510C00160000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 4.12 | 3.90 | 4.10 | +0.82 | +24.85% | 33 | 283 | 19.68% |
| PG240517C00160000 | 2024-04-25 9:59AM EDT | 2024-05-17 | 4.45 | 4.30 | 4.50 | +0.35 | +8.54% | 352 | 3,075 | 19.06% |
| PG240524C00160000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 4.40 | 3.55 | 4.95 | 0.00 | - | 176 | 251 | 19.24% |
| PG240531C00160000 | 2024-04-24 2:46PM EDT | 2024-05-31 | 4.30 | 4.30 | 5.15 | 0.00 | - | 185 | 238 | 18.34% |
| PG240621C00160000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 6.20 | 5.85 | 6.10 | +0.60 | +10.71% | 22 | 4,497 | 18.46% |
| PG240719C00160000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 7.20 | 6.90 | 7.20 | +1.15 | +19.01% | 7 | 4,214 | 18.74% |
| PG240920C00160000 | 2024-04-24 1:56PM EDT | 2024-09-20 | 9.35 | 9.15 | 9.50 | +0.65 | +7.47% | 1 | 2,647 | 19.90% |
| PG241018C00160000 | 2024-04-22 12:46PM EDT | 2024-10-18 | 8.59 | 9.95 | 10.90 | 0.00 | - | 5 | 238 | 21.41% |
| PG241115C00160000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 7.80 | 10.70 | 11.10 | 0.00 | - | 4 | 84 | 20.31% |
| PG241220C00160000 | 2024-04-22 10:24AM EDT | 2024-12-20 | 9.60 | 11.90 | 12.25 | 0.00 | - | 2 | 222 | 20.99% |
| PG250117C00160000 | 2024-04-24 12:00PM EDT | 2025-01-17 | 12.15 | 12.85 | 13.35 | 0.00 | - | 1 | 2,806 | 21.88% |
| PG250321C00160000 | 2024-04-23 10:10AM EDT | 2025-03-21 | 12.93 | 14.30 | 14.60 | 0.00 | - | 1 | 30 | 21.74% |
| PG250620C00160000 | 2024-04-24 10:33AM EDT | 2025-06-20 | 14.39 | 15.10 | 16.70 | 0.00 | - | 1 | 225 | 22.32% |
| PG260116C00160000 | 2024-04-22 1:06PM EDT | 2026-01-16 | 18.65 | 19.10 | 20.90 | 0.00 | - | 11 | 189 | 23.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00160000 | 2024-04-25 10:00AM EDT | 2024-04-26 | 0.07 | 0.05 | 0.07 | -0.02 | -25.00% | 1,119 | 1,191 | 15.33% |
| PG240503P00160000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 0.25 | 0.33 | 0.37 | -0.09 | -26.47% | 73 | 508 | 12.33% |
| PG240510P00160000 | 2024-04-25 9:58AM EDT | 2024-05-10 | 0.49 | 0.56 | 0.60 | -0.08 | -14.04% | 2 | 68 | 11.46% |
| PG240517P00160000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 0.78 | 0.74 | 0.78 | +0.02 | +3.92% | 61 | 2,069 | 10.90% |
| PG240524P00160000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 0.84 | 0.93 | 1.10 | -0.23 | -21.50% | 3 | 24 | 11.54% |
| PG240531P00160000 | 2024-04-25 9:52AM EDT | 2024-05-31 | 0.95 | 1.10 | 1.22 | -0.29 | -23.39% | 1 | 126 | 11.04% |
| PG240621P00160000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 1.70 | 1.62 | 1.65 | -0.06 | -3.41% | 71 | 2,050 | 10.64% |
| PG240719P00160000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 2.39 | 2.38 | 2.42 | -0.14 | -5.53% | 8 | 2,519 | 11.34% |
| PG240920P00160000 | 2024-04-25 9:58AM EDT | 2024-09-20 | 3.60 | 3.80 | 3.85 | -0.20 | -5.26% | 6 | 2,726 | 12.20% |
| PG241018P00160000 | 2024-04-24 2:27PM EDT | 2024-10-18 | 4.40 | 4.35 | 4.45 | 0.00 | - | 11 | 94 | 12.56% |
| PG241115P00160000 | 2024-04-23 3:59PM EDT | 2024-11-15 | 5.40 | 5.00 | 5.15 | 0.00 | - | 3 | 138 | 13.14% |
| PG241220P00160000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 5.65 | 5.55 | 5.65 | 0.00 | - | 1 | 271 | 13.12% |
| PG250117P00160000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 5.80 | 5.95 | 6.00 | -0.04 | -0.68% | 2 | 2,342 | 13.06% |
| PG250321P00160000 | 2024-04-24 10:21AM EDT | 2025-03-21 | 7.50 | 6.65 | 7.00 | 0.00 | - | 1 | 3 | 13.40% |
| PG250620P00160000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 10.50 | 7.45 | 9.15 | 0.00 | - | 2 | 198 | 15.01% |
| PG260116P00160000 | 2024-04-22 1:44PM EDT | 2026-01-16 | 10.41 | 9.40 | 9.95 | 0.00 | - | 1 | 143 | 13.22% |
© 2024 Yahoo. All rights reserved.