UK markets open in 6 hours 32 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,013.61 +669.70 (+1.45%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503C00145000 | 2024-04-16 12:41PM EDT | 145.00 | 11.43 | 17.40 | 19.45 | 0.00 | - | 1 | 0 | 175.98% |
| PG240503C00146000 | 2024-04-26 11:59AM EDT | 146.00 | 15.30 | 15.60 | 19.95 | 0.00 | - | 2 | 2 | 250.39% |
| PG240503C00148000 | 2024-04-15 10:08AM EDT | 148.00 | 8.15 | 13.55 | 16.25 | 0.00 | - | - | 0 | 138.38% |
| PG240503C00149000 | 2024-04-18 3:24PM EDT | 149.00 | 8.70 | 14.55 | 15.50 | 0.00 | - | 2 | 2 | 109.77% |
| PG240503C00150000 | 2024-04-30 10:08AM EDT | 150.00 | 12.65 | 12.65 | 14.45 | 0.00 | - | 7 | 13 | 138.18% |
| PG240503C00152500 | 2024-04-22 3:02PM EDT | 152.50 | 8.50 | 11.00 | 12.75 | 0.00 | - | 228 | 174 | 114.45% |
| PG240503C00155000 | 2024-05-02 2:38PM EDT | 155.00 | 9.27 | 8.45 | 9.50 | +0.72 | +8.42% | 2 | 362 | 66.99% |
| PG240503C00157500 | 2024-05-02 1:29PM EDT | 157.50 | 6.80 | 5.15 | 7.70 | +1.30 | +23.64% | 14 | 604 | 110.25% |
| PG240503C00160000 | 2024-05-02 3:31PM EDT | 160.00 | 4.03 | 2.48 | 6.00 | +0.38 | +10.41% | 25 | 828 | 111.62% |
| PG240503C00162500 | 2024-05-02 3:47PM EDT | 162.50 | 1.29 | 1.37 | 1.60 | -0.06 | -4.44% | 122 | 1,623 | 21.88% |
| PG240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.09 | 0.08 | 0.12 | -0.12 | -57.14% | 4,616 | 6,390 | 14.55% |
| PG240503C00167500 | 2024-05-02 10:32AM EDT | 167.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 39 | 1,594 | 25.98% |
| PG240503C00170000 | 2024-04-30 9:39AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 430 | 30.47% |
| PG240503C00172500 | 2024-04-30 12:28PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 47 | 40.63% |
| PG240503C00175000 | 2024-04-18 3:52PM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 72 | 51.56% |
| PG240503C00177500 | 2024-04-01 10:42AM EDT | 177.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 127.34% |
| PG240503C00185000 | 2024-04-24 3:12PM EDT | 185.00 | 0.05 | 0.00 | 0.79 | 0.00 | - | - | 10 | 153.13% |
| PG240503C00225000 | 2024-04-22 3:26PM EDT | 225.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 301.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240503P00120000 | 2024-04-03 3:14PM EDT | 120.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 372.27% |
| PG240503P00135000 | 2024-04-03 3:09PM EDT | 135.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 253.71% |
| PG240503P00140000 | 2024-04-30 2:07PM EDT | 140.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 215.63% |
| PG240503P00142000 | 2024-04-18 3:32PM EDT | 142.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 3 | 96.88% |
| PG240503P00143000 | 2024-04-22 1:50PM EDT | 143.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 3 | 192.97% |
| PG240503P00144000 | 2024-04-22 1:50PM EDT | 144.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 65 | 185.35% |
| PG240503P00145000 | 2024-04-24 11:48AM EDT | 145.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 22 | 146 | 177.73% |
| PG240503P00146000 | 2024-04-22 1:49PM EDT | 146.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 2 | 8 | 169.92% |
| PG240503P00147000 | 2024-04-29 10:54AM EDT | 147.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 151 | 162.30% |
| PG240503P00148000 | 2024-04-22 1:49PM EDT | 148.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 3 | 34 | 154.69% |
| PG240503P00149000 | 2024-04-30 9:33AM EDT | 149.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 1 | 180 | 147.07% |
| PG240503P00150000 | 2024-05-01 3:43PM EDT | 150.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 13 | 340 | 139.45% |
| PG240503P00152500 | 2024-05-02 9:53AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 777 | 51.56% |
| PG240503P00155000 | 2024-05-02 10:37AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 9 | 938 | 48.44% |
| PG240503P00157500 | 2024-05-02 2:26PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 724 | 32.81% |
| PG240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.02 | 0.01 | 0.22 | -0.04 | -66.67% | 791 | 1,494 | 40.14% |
| PG240503P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.11 | 0.09 | 0.11 | -0.22 | -66.67% | 2,095 | 1,116 | 15.63% |
| PG240503P00165000 | 2024-05-02 3:41PM EDT | 165.00 | 1.20 | 1.01 | 1.38 | -0.10 | -7.69% | 26 | 49 | 18.65% |
| PG240503P00167500 | 2024-04-26 10:00AM EDT | 167.50 | 5.55 | 3.00 | 4.80 | 0.00 | - | 1 | 14 | 74.17% |
| PG240503P00170000 | 2024-04-25 2:41PM EDT | 170.00 | 7.70 | 5.50 | 7.35 | 0.00 | - | 1 | 1 | 57.42% |
| PG240503P00177500 | 2024-04-23 3:47PM EDT | 177.50 | 16.05 | 12.45 | 14.80 | 0.00 | - | - | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.