UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,315.90 +4.90 (+0.21%) DOW
38,186.17 +282.88 (+0.75%) Bitcoin GBP
47,166.27 +1,149.58 (+2.50%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM 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 | 27.60 | 30.35 | 0.00 | - | - | 2 | 96.19% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 18.95 | 20.70 | 0.00 | - | - | 1 | 55.18% |
| PG240510C00145000 | 2024-05-02 10:59AM EDT | 145.00 | 18.78 | 18.85 | 19.90 | +4.47 | +31.24% | 8 | 14 | 58.64% |
| PG240510C00150000 | 2024-05-02 10:59AM EDT | 150.00 | 13.80 | 13.75 | 14.80 | +4.39 | +46.65% | 8 | 32 | 43.95% |
| PG240510C00152500 | 2024-04-30 9:59AM EDT | 152.50 | 9.91 | 10.75 | 12.25 | 0.00 | - | 1 | 9 | 36.72% |
| PG240510C00155000 | 2024-05-02 11:47AM EDT | 155.00 | 8.92 | 8.25 | 9.75 | +1.51 | +20.38% | 1 | 312 | 30.66% |
| PG240510C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 5.95 | 6.35 | 7.95 | 0.00 | - | 1 | 347 | 35.06% |
| PG240510C00160000 | 2024-05-02 9:58AM EDT | 160.00 | 3.70 | 4.60 | 4.85 | -0.50 | -11.90% | 1 | 521 | 19.43% |
| PG240510C00162500 | 2024-05-02 1:09PM EDT | 162.50 | 2.41 | 2.55 | 2.62 | +0.27 | +12.62% | 76 | 1,140 | 14.99% |
| PG240510C00165000 | 2024-05-02 2:05PM EDT | 165.00 | 0.95 | 0.94 | 0.97 | +0.18 | +23.38% | 228 | 1,251 | 12.38% |
| PG240510C00167500 | 2024-05-02 2:08PM EDT | 167.50 | 0.19 | 0.17 | 0.19 | +0.03 | +18.75% | 60 | 224 | 10.94% |
| PG240510C00170000 | 2024-05-02 9:56AM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7 | 114 | 11.13% |
| PG240510C00172500 | 2024-05-01 12:53PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 105 | 12.89% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 16.41% |
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 | 76.56% |
| PG240510P00135000 | 2024-04-24 10:15AM EDT | 135.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 15 | 65.82% |
| PG240510P00140000 | 2024-04-22 1:55PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 50.78% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 2 | 51.27% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 2 | 56.45% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 36.33% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 34.57% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | - | 2 | 49.66% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 36 | 34 | 47.36% |
| PG240510P00148000 | 2024-04-22 1:53PM EDT | 148.00 | 0.08 | 0.02 | 0.33 | 0.00 | - | 3 | 10 | 44.78% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 1 | 8 | 50.10% |
| PG240510P00150000 | 2024-04-29 3:51PM EDT | 150.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 146 | 32.13% |
| PG240510P00152500 | 2024-05-01 11:50AM EDT | 152.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 276 | 22.07% |
| PG240510P00155000 | 2024-05-01 3:37PM EDT | 155.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 23 | 291 | 18.65% |
| PG240510P00157500 | 2024-05-02 10:52AM EDT | 157.50 | 0.09 | 0.05 | 0.06 | -0.03 | -25.00% | 5 | 427 | 15.33% |
| PG240510P00160000 | 2024-05-02 1:46PM EDT | 160.00 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 194 | 944 | 12.79% |
| PG240510P00162500 | 2024-05-02 1:36PM EDT | 162.50 | 0.49 | 0.41 | 0.43 | -0.30 | -37.97% | 243 | 738 | 10.89% |
| PG240510P00165000 | 2024-05-02 1:47PM EDT | 165.00 | 1.42 | 1.30 | 1.34 | -0.38 | -21.11% | 116 | 133 | 9.39% |
| PG240510P00167500 | 2024-04-26 1:00PM EDT | 167.50 | 5.94 | 3.05 | 3.20 | 0.00 | - | 1 | 1 | 7.03% |
© 2024 Yahoo. All rights reserved.