The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240531C00150000 | 2024-05-24 11:24AM EDT | 2024-05-31 | 15.83 | 15.15 | 16.50 | +1.28 | +8.80% | 2 | 148 | 62.60% |
| PG240607C00150000 | 2024-05-17 9:31AM EDT | 2024-06-07 | 18.20 | 14.45 | 16.55 | 0.00 | - | 1 | 4 | 52.83% |
| PG240621C00150000 | 2024-05-24 3:34PM EDT | 2024-06-21 | 16.00 | 14.90 | 17.55 | -3.09 | -16.19% | 4 | 1,060 | 44.90% |
| PG240719C00150000 | 2024-05-24 11:14AM EDT | 2024-07-19 | 17.20 | 16.15 | 18.40 | -1.85 | -9.71% | 2 | 367 | 35.85% |
| PG240816C00150000 | 2024-05-17 2:59PM EDT | 2024-08-16 | 19.05 | 16.65 | 18.00 | 0.00 | - | 5 | 5 | 27.33% |
| PG240920C00150000 | 2024-05-10 2:54PM EDT | 2024-09-20 | 19.61 | 17.65 | 18.60 | 0.00 | - | 2 | 325 | 25.06% |
| PG241018C00150000 | 2024-05-24 12:34PM EDT | 2024-10-18 | 19.04 | 18.35 | 18.75 | +0.44 | +2.37% | 1 | 20 | 22.99% |
| PG241115C00150000 | 2024-05-24 12:34PM EDT | 2024-11-15 | 19.44 | 18.75 | 19.85 | -1.01 | -4.94% | 2 | 28 | 24.15% |
| PG241220C00150000 | 2024-05-21 1:49PM EDT | 2024-12-20 | 21.95 | 19.75 | 21.05 | 0.00 | - | 1 | 19 | 24.98% |
| PG250117C00150000 | 2024-05-23 10:40AM EDT | 2025-01-17 | 22.83 | 20.55 | 21.65 | 0.00 | - | 30 | 2,674 | 24.80% |
| PG250321C00150000 | 2024-05-14 11:53AM EDT | 2025-03-21 | 21.50 | 20.95 | 22.50 | 0.00 | - | 1 | 23 | 23.71% |
| PG250620C00150000 | 2024-05-01 3:41PM EDT | 2025-06-20 | 23.40 | 23.40 | 24.10 | 0.00 | - | 27 | 130 | 23.47% |
| PG260116C00150000 | 2024-05-09 2:10PM EDT | 2026-01-16 | 28.00 | 26.95 | 27.65 | 0.00 | - | 20 | 366 | 23.66% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240531P00150000 | 2024-05-24 12:44PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 4 | 174 | 37.11% |
| PG240607P00150000 | 2024-05-15 9:42AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 12 | 25.00% |
| PG240614P00150000 | 2024-05-08 1:09PM EDT | 2024-06-14 | 0.19 | 0.02 | 0.09 | 0.00 | - | - | 5 | 22.46% |
| PG240621P00150000 | 2024-05-24 1:39PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 21 | 5,360 | 18.85% |
| PG240628P00150000 | 2024-05-16 1:48PM EDT | 2024-06-28 | 0.12 | 0.04 | 0.16 | 0.00 | - | - | 1 | 18.95% |
| PG240719P00150000 | 2024-05-24 3:28PM EDT | 2024-07-19 | 0.22 | 0.17 | 0.22 | +0.06 | +37.50% | 2 | 3,066 | 15.77% |
| PG240816P00150000 | 2024-05-23 1:54PM EDT | 2024-08-16 | 0.48 | 0.55 | 0.59 | 0.00 | - | - | 15 | 16.21% |
| PG240920P00150000 | 2024-05-24 3:01PM EDT | 2024-09-20 | 0.79 | 0.80 | 0.84 | +0.01 | +1.28% | 1 | 1,760 | 15.02% |
| PG241018P00150000 | 2024-05-24 2:51PM EDT | 2024-10-18 | 1.13 | 1.12 | 1.21 | +0.18 | +18.95% | 1 | 328 | 15.17% |
| PG241115P00150000 | 2024-05-24 2:26PM EDT | 2024-11-15 | 1.61 | 1.57 | 1.65 | +0.35 | +27.78% | 20 | 228 | 15.50% |
| PG241220P00150000 | 2024-05-24 10:11AM EDT | 2024-12-20 | 1.89 | 1.82 | 2.14 | +0.08 | +4.42% | 2 | 168 | 15.65% |
| PG250117P00150000 | 2024-05-24 11:47AM EDT | 2025-01-17 | 2.22 | 2.06 | 2.31 | +0.26 | +13.27% | 61 | 3,089 | 15.16% |
| PG250321P00150000 | 2024-05-20 3:03PM EDT | 2025-03-21 | 2.75 | 2.48 | 3.60 | 0.00 | - | 18 | 278 | 16.42% |
| PG250620P00150000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 4.00 | 2.82 | 4.40 | +0.40 | +11.11% | 12 | 535 | 15.88% |
| PG260116P00150000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 5.55 | 5.65 | 7.15 | 0.00 | - | 7 | 156 | 16.73% |
© 2024 Yahoo. All rights reserved.