The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524C00155000 | 2024-05-17 3:10PM EDT | 2024-05-24 | 12.62 | 11.20 | 14.10 | +1.12 | +9.74% | 7 | 42 | 68.85% |
| PG240531C00155000 | 2024-05-07 10:17AM EDT | 2024-05-31 | 10.90 | 12.65 | 14.20 | 0.00 | - | 1 | 24 | 47.97% |
| PG240607C00155000 | 2024-05-15 3:32PM EDT | 2024-06-07 | 11.52 | 11.85 | 14.85 | 0.00 | - | 1 | 2 | 44.65% |
| PG240621C00155000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 13.86 | 13.15 | 14.50 | -0.07 | -0.50% | 5 | 6,404 | 31.84% |
| PG240719C00155000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 14.70 | 13.10 | 16.35 | 0.00 | - | 3 | 974 | 32.42% |
| PG240920C00155000 | 2024-05-13 2:43PM EDT | 2024-09-20 | 13.99 | 15.45 | 16.60 | 0.00 | - | 12 | 2,044 | 23.62% |
| PG241018C00155000 | 2024-05-15 12:32PM EDT | 2024-10-18 | 15.20 | 16.25 | 16.65 | 0.00 | - | 1 | 83 | 21.49% |
| PG241115C00155000 | 2024-05-13 11:02AM EDT | 2024-11-15 | 16.27 | 16.70 | 18.05 | 0.00 | - | 1 | 106 | 23.30% |
| PG241220C00155000 | 2024-05-13 11:02AM EDT | 2024-12-20 | 17.30 | 17.75 | 18.45 | 0.00 | - | 1 | 117 | 22.23% |
| PG250117C00155000 | 2024-05-15 1:00PM EDT | 2025-01-17 | 18.53 | 18.65 | 19.25 | +0.63 | +3.52% | 2 | 2,346 | 22.60% |
| PG250321C00155000 | 2024-05-15 9:57AM EDT | 2025-03-21 | 18.60 | 19.75 | 20.40 | 0.00 | - | 10 | 28 | 22.27% |
| PG250620C00155000 | 2024-05-16 1:07PM EDT | 2025-06-20 | 22.51 | 21.70 | 22.25 | 0.00 | - | 1 | 98 | 22.51% |
| PG260116C00155000 | 2024-05-16 3:31PM EDT | 2026-01-16 | 26.00 | 25.30 | 26.05 | 0.00 | - | 7 | 137 | 23.03% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240524P00155000 | 2024-05-17 12:08PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 2 | 190 | 29.30% |
| PG240531P00155000 | 2024-05-16 3:08PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 340 | 20.51% |
| PG240607P00155000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.13 | -0.08 | -57.14% | 1 | 40 | 19.53% |
| PG240614P00155000 | 2024-05-16 12:12PM EDT | 2024-06-14 | 0.05 | 0.05 | 0.14 | 0.00 | - | 1 | 55 | 17.04% |
| PG240621P00155000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 116 | 8,446 | 14.99% |
| PG240719P00155000 | 2024-05-17 12:05PM EDT | 2024-07-19 | 0.34 | 0.27 | 0.31 | +0.03 | +9.68% | 16 | 2,458 | 13.38% |
| PG240920P00155000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 1.09 | 0.88 | 1.10 | +0.08 | +7.92% | 283 | 2,358 | 13.61% |
| PG241018P00155000 | 2024-05-16 3:00PM EDT | 2024-10-18 | 1.47 | 1.42 | 1.64 | 0.00 | - | 11 | 559 | 14.27% |
| PG241115P00155000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 2.05 | 1.92 | 2.25 | +0.14 | +7.33% | 1 | 455 | 14.97% |
| PG241220P00155000 | 2024-05-17 9:32AM EDT | 2024-12-20 | 2.39 | 2.24 | 2.44 | -0.26 | -9.81% | 4 | 251 | 14.21% |
| PG250117P00155000 | 2024-05-16 3:18PM EDT | 2025-01-17 | 2.59 | 2.55 | 2.73 | 0.00 | - | 277 | 1,933 | 14.08% |
| PG250321P00155000 | 2024-05-13 1:14PM EDT | 2025-03-21 | 4.04 | 3.15 | 4.40 | 0.00 | - | 263 | 274 | 15.96% |
| PG250620P00155000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 4.75 | 4.40 | 7.00 | 0.00 | - | 3 | 282 | 18.35% |
| PG260116P00155000 | 2024-05-13 9:40AM EDT | 2026-01-16 | 6.41 | 6.45 | 7.10 | 0.00 | - | 1 | 129 | 14.98% |
© 2024 Yahoo. All rights reserved.