The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419C00165000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 0.10 | 0.06 | 0.10 | 0.00 | - | 224 | 9,253 | 31.84% |
| PG240426C00165000 | 2024-04-16 2:17PM EDT | 2024-04-26 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 160 | 583 | 21.19% |
| PG240503C00165000 | 2024-04-16 1:07PM EDT | 2024-05-03 | 0.25 | 0.21 | 0.25 | -0.02 | -7.41% | 4 | 2,114 | 18.38% |
| PG240510C00165000 | 2024-04-16 3:19PM EDT | 2024-05-10 | 0.36 | 0.23 | 0.37 | +0.02 | +5.88% | 10 | 94 | 17.29% |
| PG240517C00165000 | 2024-04-16 3:33PM EDT | 2024-05-17 | 0.47 | 0.42 | 0.47 | +0.01 | +2.17% | 77 | 11,445 | 16.38% |
| PG240524C00165000 | 2024-04-16 11:56AM EDT | 2024-05-24 | 0.62 | 0.51 | 0.63 | -0.18 | -22.50% | 1 | 113 | 16.25% |
| PG240621C00165000 | 2024-04-16 3:32PM EDT | 2024-06-21 | 1.21 | 1.07 | 1.18 | +0.09 | +8.04% | 21 | 2,770 | 15.54% |
| PG240719C00165000 | 2024-04-16 3:56PM EDT | 2024-07-19 | 1.73 | 1.60 | 1.74 | +0.20 | +13.07% | 1,059 | 2,548 | 15.38% |
| PG240920C00165000 | 2024-04-16 3:29PM EDT | 2024-09-20 | 3.25 | 3.05 | 3.25 | +0.20 | +6.56% | 123 | 1,304 | 16.25% |
| PG241018C00165000 | 2024-04-12 3:24PM EDT | 2024-10-18 | 4.21 | 3.70 | 4.05 | +0.45 | +11.97% | 9 | 224 | 16.96% |
| PG241115C00165000 | 2024-04-12 11:47AM EDT | 2024-11-15 | 4.46 | 4.45 | 4.65 | 0.00 | - | 5 | 287 | 17.17% |
| PG241220C00165000 | 2024-04-16 3:53PM EDT | 2024-12-20 | 5.65 | 5.40 | 5.60 | +0.20 | +3.67% | 16 | 235 | 17.87% |
| PG250117C00165000 | 2024-04-16 3:28PM EDT | 2025-01-17 | 6.55 | 6.20 | 6.40 | +0.25 | +3.97% | 61 | 5,532 | 18.48% |
| PG250620C00165000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 9.42 | 9.10 | 9.40 | +0.37 | +4.09% | 7 | 148 | 19.36% |
| PG260116C00165000 | 2024-04-02 2:16PM EDT | 2026-01-16 | 15.00 | 12.65 | 13.10 | 0.00 | - | 18 | 268 | 20.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419P00165000 | 2024-04-16 10:31AM EDT | 2024-04-19 | 10.00 | 9.75 | 11.90 | -0.34 | -3.29% | 1 | 457 | 75.64% |
| PG240426P00165000 | 2024-03-28 12:59PM EDT | 2024-04-26 | 4.53 | 7.90 | 11.25 | 0.00 | - | 1 | 1 | 50.42% |
| PG240517P00165000 | 2024-04-15 9:34AM EDT | 2024-05-17 | 9.90 | 9.80 | 11.10 | 0.00 | - | 100 | 173 | 28.59% |
| PG240621P00165000 | 2024-04-11 3:48PM EDT | 2024-06-21 | 10.00 | 10.20 | 10.55 | 0.00 | - | 10 | 137 | 17.16% |
| PG240719P00165000 | 2024-04-15 11:42AM EDT | 2024-07-19 | 9.90 | 9.10 | 10.70 | 0.00 | - | 4 | 280 | 15.03% |
| PG240920P00165000 | 2024-04-12 2:21PM EDT | 2024-09-20 | 11.75 | 10.35 | 12.95 | 0.00 | - | 40 | 438 | 18.03% |
| PG241018P00165000 | 2024-04-11 3:55PM EDT | 2024-10-18 | 11.40 | 11.25 | 12.20 | 0.00 | - | 20 | 228 | 14.75% |
| PG241115P00165000 | 2024-04-01 11:36AM EDT | 2024-11-15 | 9.02 | 11.75 | 12.25 | 0.00 | - | 3 | 192 | 13.87% |
| PG241220P00165000 | 2024-03-27 9:59AM EDT | 2024-12-20 | 8.65 | 12.00 | 12.40 | 0.00 | - | 8 | 410 | 13.19% |
| PG250117P00165000 | 2024-03-27 2:46PM EDT | 2025-01-17 | 8.85 | 11.50 | 12.70 | 0.00 | - | 6 | 1,690 | 13.12% |
| PG250620P00165000 | 2024-04-02 11:14AM EDT | 2025-06-20 | 11.75 | 12.35 | 14.25 | 0.00 | - | 13 | 101 | 12.99% |
| PG260116P00165000 | 2024-04-11 1:45PM EDT | 2026-01-16 | 14.34 | 14.90 | 15.80 | 0.00 | - | 1 | 17 | 12.62% |
© 2024 Yahoo. All rights reserved.