The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920C00075000 | 2024-03-14 12:43PM EDT | 75.00 | 87.37 | 78.40 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| PG240920C00105000 | 2024-03-22 2:51PM EDT | 105.00 | 57.45 | 52.15 | 56.85 | 0.00 | - | 4 | 2 | 0.00% |
| PG240920C00115000 | 2024-01-12 2:48PM EDT | 115.00 | 37.25 | 42.25 | 46.15 | 0.00 | - | - | 1 | 0.00% |
| PG240920C00125000 | 2024-04-03 3:55PM EDT | 125.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PG240920C00130000 | 2024-01-23 11:09AM EDT | 130.00 | 28.43 | 32.25 | 33.90 | 0.00 | - | 1 | 6 | 23.02% |
| PG240920C00135000 | 2024-04-17 3:54PM EDT | 135.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 19 | 39 | 0.00% |
| PG240920C00140000 | 2024-04-15 1:54PM EDT | 140.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 145.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PG240920C00150000 | 2024-04-26 10:48AM EDT | 150.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| PG240920C00155000 | 2024-04-30 10:35AM EDT | 155.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,459 | 0.00% |
| PG240920C00160000 | 2024-05-01 1:28PM EDT | 160.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,627 | 0.00% |
| PG240920C00165000 | 2024-05-01 3:18PM EDT | 165.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 109 | 1,754 | 0.39% |
| PG240920C00170000 | 2024-05-01 3:16PM EDT | 170.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 45 | 4,147 | 1.56% |
| PG240920C00175000 | 2024-05-01 3:15PM EDT | 175.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 76 | 1,401 | 3.13% |
| PG240920C00180000 | 2024-05-01 3:50PM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 3.13% |
| PG240920C00185000 | 2024-05-01 10:46AM EDT | 185.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
| PG240920C00190000 | 2024-04-08 3:45PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| PG240920C00195000 | 2024-04-24 11:45AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| PG240920C00200000 | 2024-04-11 12:45PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 144 | 6.25% |
| PG240920C00210000 | 2024-04-25 2:29PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PG240920C00220000 | 2024-04-25 1:05PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240920P00075000 | 2023-12-29 4:36PM EDT | 75.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 53.13% |
| PG240920P00080000 | 2024-03-14 12:43PM EDT | 80.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 50.59% |
| PG240920P00090000 | 2024-03-21 3:54PM EDT | 90.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 3 | 41.41% |
| PG240920P00095000 | 2024-01-08 11:05AM EDT | 95.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 43.12% |
| PG240920P00100000 | 2024-05-01 12:25PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PG240920P00105000 | 2024-04-22 10:27AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 611 | 12.50% |
| PG240920P00110000 | 2024-04-17 11:13AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 512 | 12.50% |
| PG240920P00115000 | 2024-04-10 1:30PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PG240920P00120000 | 2024-04-25 12:18PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| PG240920P00125000 | 2024-04-19 1:03PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| PG240920P00130000 | 2024-04-29 1:38PM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 6.25% |
| PG240920P00135000 | 2024-05-01 2:08PM EDT | 135.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2,406 | 6.25% |
| PG240920P00140000 | 2024-04-30 12:37PM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7 | 586 | 6.25% |
| PG240920P00145000 | 2024-05-01 10:48AM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 701 | 3.13% |
| PG240920P00150000 | 2024-05-01 3:43PM EDT | 150.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 24 | 1,695 | 3.13% |
| PG240920P00155000 | 2024-05-01 2:59PM EDT | 155.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 15 | 2,199 | 1.56% |
| PG240920P00160000 | 2024-05-01 3:16PM EDT | 160.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 60 | 2,789 | 0.78% |
| PG240920P00165000 | 2024-05-01 3:19PM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 204 | 1,455 | 0.00% |
| PG240920P00170000 | 2024-04-30 11:17AM EDT | 170.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| PG240920P00175000 | 2024-02-09 3:56PM EDT | 175.00 | 18.07 | 13.70 | 16.20 | 0.00 | - | - | 5 | 22.05% |
| PG240920P00180000 | 2024-02-12 11:04AM EDT | 180.00 | 24.00 | 17.75 | 19.00 | 0.00 | - | 1 | 0 | 19.12% |
© 2024 Yahoo. All rights reserved.