The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 27.95 | 30.70 | 0.00 | - | - | 2 | 120.80% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 19.60 | 19.95 | 0.00 | - | - | 1 | 68.56% |
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 145.00 | 19.58 | 18.65 | 19.05 | 0.00 | - | 6 | 8 | 68.95% |
| PG240510C00150000 | 2024-05-03 3:23PM EDT | 150.00 | 14.60 | 13.65 | 14.05 | 0.00 | - | 6 | 23 | 53.32% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 11.10 | 11.85 | 0.00 | - | 1 | 9 | 58.50% |
| PG240510C00155000 | 2024-05-03 2:29PM EDT | 155.00 | 9.26 | 8.25 | 9.00 | 0.00 | - | 5 | 316 | 41.26% |
| PG240510C00157500 | 2024-05-03 2:29PM EDT | 157.50 | 6.96 | 6.10 | 6.75 | 0.00 | - | 26 | 362 | 37.45% |
| PG240510C00160000 | 2024-05-06 11:01AM EDT | 160.00 | 3.95 | 3.30 | 4.00 | -0.70 | -15.05% | 10 | 538 | 23.00% |
| PG240510C00162500 | 2024-05-06 11:05AM EDT | 162.50 | 1.58 | 1.48 | 1.70 | -0.85 | -34.98% | 43 | 1,461 | 15.06% |
| PG240510C00165000 | 2024-05-06 11:10AM EDT | 165.00 | 0.35 | 0.31 | 0.33 | -0.41 | -53.95% | 258 | 2,484 | 11.65% |
| PG240510C00167500 | 2024-05-06 11:08AM EDT | 167.50 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 1,129 | 475 | 13.09% |
| PG240510C00170000 | 2024-05-06 11:02AM EDT | 170.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 91 | 310 | 16.02% |
| PG240510C00172500 | 2024-05-06 9:33AM EDT | 172.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 19.14% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 1 | 37.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | - | 3 | 100.78% |
| PG240510P00135000 | 2024-04-24 10:15AM EDT | 135.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 3 | 15 | 68.75% |
| PG240510P00140000 | 2024-05-03 10:11AM EDT | 140.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 20 | 15 | 72.46% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 2 | 66.80% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 2 | 64.06% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | - | 2 | 61.33% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 17 | 24 | 53.32% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | - | 2 | 55.76% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 36 | 34 | 52.93% |
| PG240510P00148000 | 2024-05-03 9:33AM EDT | 148.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 10 | 50.20% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 8 | 55.13% |
| PG240510P00150000 | 2024-04-29 3:51PM EDT | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 146 | 33.40% |
| PG240510P00152500 | 2024-05-06 10:17AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 281 | 27.74% |
| PG240510P00155000 | 2024-05-01 3:37PM EDT | 155.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 291 | 22.07% |
| PG240510P00157500 | 2024-05-06 9:50AM EDT | 157.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 15 | 467 | 17.87% |
| PG240510P00160000 | 2024-05-06 11:03AM EDT | 160.00 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 725 | 1,500 | 13.77% |
| PG240510P00162500 | 2024-05-06 11:00AM EDT | 162.50 | 0.40 | 0.40 | 0.41 | +0.13 | +48.15% | 357 | 1,815 | 10.60% |
| PG240510P00165000 | 2024-05-06 11:01AM EDT | 165.00 | 1.62 | 1.52 | 1.63 | +0.52 | +47.27% | 288 | 568 | 7.45% |
| PG240510P00167500 | 2024-05-03 3:24PM EDT | 167.50 | 3.39 | 3.75 | 4.40 | +0.32 | +10.42% | 2 | 6 | 21.63% |
| PG240510P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 5.40 | 6.25 | 6.50 | 0.00 | - | 36 | 1 | 0.00% |
| PG240510P00175000 | 2024-05-02 10:03AM EDT | 175.00 | 11.70 | 11.20 | 11.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.