UK markets open in 3 hours 58 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,117.74 +354.71 (+2.00%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,330.00 +19.00 (+0.82%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,847.91 -1,910.88 (-4.00%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240719C00110000 | 2024-04-11 10:04AM EDT | 110.00 | 47.49 | 52.95 | 56.70 | 0.00 | - | 6 | 10 | 61.22% |
| PG240719C00115000 | 2023-12-06 3:04PM EDT | 115.00 | 34.25 | 32.55 | 35.65 | 0.00 | - | 1 | 1 | 0.00% |
| PG240719C00120000 | 2024-04-30 11:44AM EDT | 120.00 | 43.67 | 43.10 | 46.65 | 0.00 | - | 2 | 3 | 50.73% |
| PG240719C00125000 | 2023-12-12 1:07PM EDT | 125.00 | 24.30 | 25.90 | 29.50 | 0.00 | - | 1 | 3 | 0.00% |
| PG240719C00130000 | 2024-04-17 11:33AM EDT | 130.00 | 27.31 | 33.45 | 36.95 | 0.00 | - | 8 | 69 | 53.75% |
| PG240719C00135000 | 2024-04-17 11:30AM EDT | 135.00 | 22.40 | 29.10 | 32.10 | 0.00 | - | 7 | 298 | 48.51% |
| PG240719C00140000 | 2024-04-25 2:46PM EDT | 140.00 | 24.10 | 23.85 | 27.25 | 0.00 | - | 8 | 196 | 43.21% |
| PG240719C00145000 | 2024-04-30 11:09AM EDT | 145.00 | 19.22 | 19.35 | 22.35 | 0.00 | - | 2 | 510 | 37.59% |
| PG240719C00150000 | 2024-04-30 12:01PM EDT | 150.00 | 14.93 | 15.30 | 16.10 | 0.00 | - | 5 | 406 | 26.12% |
| PG240719C00155000 | 2024-04-30 2:06PM EDT | 155.00 | 10.48 | 9.40 | 11.90 | 0.00 | - | 12 | 987 | 23.37% |
| PG240719C00160000 | 2024-05-01 3:17PM EDT | 160.00 | 6.93 | 6.25 | 8.35 | +0.46 | +7.11% | 4 | 4,208 | 21.69% |
| PG240719C00165000 | 2024-05-01 3:46PM EDT | 165.00 | 4.02 | 3.70 | 3.85 | +0.57 | +16.52% | 273 | 3,355 | 15.11% |
| PG240719C00170000 | 2024-05-01 3:52PM EDT | 170.00 | 1.78 | 1.60 | 1.73 | +0.32 | +21.92% | 135 | 7,105 | 13.70% |
| PG240719C00175000 | 2024-05-01 3:46PM EDT | 175.00 | 0.64 | 0.38 | 0.63 | +0.05 | +8.47% | 564 | 1,087 | 12.84% |
| PG240719C00180000 | 2024-04-29 2:33PM EDT | 180.00 | 0.12 | 0.18 | 0.22 | 0.00 | - | 31 | 252 | 12.75% |
| PG240719C00185000 | 2024-04-30 1:04PM EDT | 185.00 | 0.07 | 0.07 | 0.11 | 0.00 | - | 6 | 83 | 13.72% |
| PG240719C00190000 | 2024-05-01 3:46PM EDT | 190.00 | 0.05 | 0.03 | 0.07 | -0.08 | -61.54% | 1 | 39 | 15.09% |
| PG240719C00195000 | 2024-03-11 9:31AM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| PG240719C00200000 | 2024-03-21 3:51PM EDT | 200.00 | 0.08 | 0.00 | 1.69 | 0.00 | - | 2 | 6 | 36.11% |
| PG240719C00210000 | 2024-02-14 10:31AM EDT | 210.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 2 | 3 | 23.24% |
| PG240719C00220000 | 2024-04-01 3:28PM EDT | 220.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 10 | 43.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240719P00080000 | 2023-12-27 4:44PM EDT | 80.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | - | 1 | 81.40% |
| PG240719P00085000 | 2024-01-11 1:09PM EDT | 85.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 3 | 3 | 87.26% |
| PG240719P00090000 | 2024-02-12 3:23PM EDT | 90.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 1 | 8 | 69.48% |
| PG240719P00095000 | 2024-01-08 4:20PM EDT | 95.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 74.46% |
| PG240719P00100000 | 2024-02-20 12:30PM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 104 | 50.59% |
| PG240719P00105000 | 2024-03-05 3:49PM EDT | 105.00 | 0.13 | 0.02 | 2.19 | 0.00 | - | 2 | 8 | 63.14% |
| PG240719P00110000 | 2024-04-12 10:17AM EDT | 110.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 5 | 7 | 33.79% |
| PG240719P00115000 | 2024-04-19 12:14PM EDT | 115.00 | 0.09 | 0.01 | 1.29 | 0.00 | - | 1 | 19 | 54.31% |
| PG240719P00120000 | 2024-04-22 10:27AM EDT | 120.00 | 0.08 | 0.05 | 0.33 | 0.00 | - | 8 | 352 | 36.62% |
| PG240719P00125000 | 2024-04-23 9:33AM EDT | 125.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 10 | 67 | 26.37% |
| PG240719P00130000 | 2024-05-01 1:05PM EDT | 130.00 | 0.12 | 0.08 | 0.12 | -0.11 | -47.83% | 1 | 80 | 23.98% |
| PG240719P00135000 | 2024-04-29 12:16PM EDT | 135.00 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 1 | 4,116 | 21.49% |
| PG240719P00140000 | 2024-04-30 9:39AM EDT | 140.00 | 0.22 | 0.19 | 0.23 | -0.05 | -18.52% | 1 | 3,202 | 19.21% |
| PG240719P00145000 | 2024-05-01 3:45PM EDT | 145.00 | 0.32 | 0.31 | 0.35 | -0.05 | -13.51% | 1 | 1,254 | 17.02% |
| PG240719P00150000 | 2024-04-30 1:47PM EDT | 150.00 | 0.61 | 0.51 | 0.56 | 0.00 | - | 11 | 1,984 | 14.84% |
| PG240719P00155000 | 2024-05-01 2:09PM EDT | 155.00 | 1.04 | 0.97 | 1.03 | -0.09 | -7.96% | 29 | 1,474 | 13.07% |
| PG240719P00160000 | 2024-05-01 3:20PM EDT | 160.00 | 2.03 | 2.00 | 2.07 | -0.21 | -9.38% | 51 | 2,867 | 11.71% |
| PG240719P00165000 | 2024-05-01 3:46PM EDT | 165.00 | 3.75 | 3.90 | 4.05 | -0.40 | -9.64% | 91 | 506 | 10.46% |
| PG240719P00170000 | 2024-05-01 3:46PM EDT | 170.00 | 6.72 | 5.05 | 7.20 | -1.50 | -18.25% | 1 | 10 | 8.79% |
| PG240719P00200000 | 2024-01-17 3:22PM EDT | 200.00 | 50.90 | 40.25 | 44.40 | 0.00 | - | - | 0 | 55.40% |
© 2024 Yahoo. All rights reserved.