UK markets open in 2 hours 39 minutes
NIKKEI 225
38,260.06 -13.99 (-0.04%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.70 +18.70 (+0.81%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,811.96 -2,242.48 (-4.67%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220C00100000 | 2024-04-25 3:39PM EDT | 100.00 | 64.97 | 63.50 | 67.10 | 0.00 | - | 4 | 9 | 55.14% |
| PG241220C00125000 | 2024-03-27 1:12PM EDT | 125.00 | 38.69 | 38.70 | 40.95 | 0.00 | - | 4 | 4 | 31.15% |
| PG241220C00135000 | 2024-04-26 11:10AM EDT | 135.00 | 30.10 | 31.40 | 33.10 | 0.00 | - | 21 | 21 | 31.17% |
| PG241220C00140000 | 2024-03-15 9:44AM EDT | 140.00 | 25.70 | 19.70 | 20.75 | 0.00 | - | - | 1 | 0.00% |
| PG241220C00145000 | 2024-04-19 1:19PM EDT | 145.00 | 18.45 | 23.35 | 25.45 | 0.00 | - | 35 | 36 | 29.43% |
| PG241220C00150000 | 2024-04-16 3:05PM EDT | 150.00 | 14.13 | 18.30 | 20.00 | 0.00 | - | 7 | 11 | 24.35% |
| PG241220C00155000 | 2024-04-30 11:35AM EDT | 155.00 | 14.69 | 14.50 | 15.90 | 0.00 | - | 6 | 117 | 22.10% |
| PG241220C00160000 | 2024-04-30 3:44PM EDT | 160.00 | 11.72 | 11.60 | 13.00 | 0.00 | - | 2 | 224 | 21.78% |
| PG241220C00165000 | 2024-05-01 12:48PM EDT | 165.00 | 9.08 | 7.95 | 9.25 | +0.73 | +8.74% | 1 | 287 | 19.17% |
| PG241220C00170000 | 2024-05-01 2:02PM EDT | 170.00 | 6.58 | 6.40 | 6.60 | +0.63 | +10.59% | 2 | 118 | 17.96% |
| PG241220C00175000 | 2024-05-01 3:51PM EDT | 175.00 | 4.60 | 4.35 | 4.60 | +0.15 | +3.37% | 3 | 198 | 17.20% |
| PG241220C00180000 | 2024-05-01 12:42PM EDT | 180.00 | 2.95 | 2.87 | 3.05 | +0.45 | +18.00% | 4 | 50 | 16.50% |
| PG241220C00185000 | 2024-04-26 2:51PM EDT | 185.00 | 1.45 | 1.74 | 1.93 | 0.00 | - | 2 | 32 | 15.93% |
| PG241220C00190000 | 2024-04-22 2:24PM EDT | 190.00 | 0.89 | 1.03 | 1.17 | 0.00 | - | 3 | 6 | 15.47% |
| PG241220C00195000 | 2024-05-01 1:29PM EDT | 195.00 | 0.70 | 0.66 | 0.71 | +0.27 | +62.79% | 1 | 1 | 15.24% |
| PG241220C00200000 | 2024-04-29 3:52PM EDT | 200.00 | 0.31 | 0.40 | 0.46 | 0.00 | - | 4 | 5 | 15.36% |
| PG241220C00210000 | 2024-04-29 11:22AM EDT | 210.00 | 0.15 | 0.18 | 0.22 | 0.00 | - | 1 | 1 | 15.97% |
| PG241220C00230000 | 2024-03-05 1:49PM EDT | 230.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 13 | 21.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG241220P00085000 | 2024-04-08 2:42PM EDT | 85.00 | 0.18 | 0.00 | 2.19 | 0.00 | - | - | 1 | 51.06% |
| PG241220P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 40.55% |
| PG241220P00095000 | 2024-04-19 9:36AM EDT | 95.00 | 0.26 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 51.73% |
| PG241220P00100000 | 2024-04-23 2:45PM EDT | 100.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 1 | 5 | 29.20% |
| PG241220P00115000 | 2024-05-01 3:35PM EDT | 115.00 | 0.38 | 0.33 | 0.47 | -0.37 | -49.33% | 2 | 25 | 25.42% |
| PG241220P00120000 | 2024-04-24 1:39PM EDT | 120.00 | 0.54 | 0.48 | 0.53 | 0.00 | - | 3 | 7 | 23.34% |
| PG241220P00125000 | 2024-04-30 12:02PM EDT | 125.00 | 0.68 | 0.61 | 0.67 | 0.00 | - | 2 | 27 | 21.83% |
| PG241220P00130000 | 2024-04-24 10:28AM EDT | 130.00 | 0.98 | 0.80 | 0.86 | 0.00 | - | 5 | 25 | 20.39% |
| PG241220P00135000 | 2024-04-30 9:57AM EDT | 135.00 | 1.17 | 1.05 | 1.12 | 0.00 | - | 21 | 79 | 19.01% |
| PG241220P00140000 | 2024-05-01 11:14AM EDT | 140.00 | 1.50 | 1.41 | 1.50 | +0.02 | +1.35% | 11 | 438 | 17.76% |
| PG241220P00145000 | 2024-04-19 10:03AM EDT | 145.00 | 3.80 | 1.84 | 2.00 | 0.00 | - | 10 | 114 | 16.47% |
| PG241220P00150000 | 2024-04-30 2:44PM EDT | 150.00 | 2.90 | 2.59 | 2.82 | 0.00 | - | 6 | 160 | 15.53% |
| PG241220P00155000 | 2024-04-29 11:06AM EDT | 155.00 | 4.37 | 3.70 | 3.85 | 0.00 | - | 4 | 253 | 14.39% |
| PG241220P00160000 | 2024-04-30 10:01AM EDT | 160.00 | 5.60 | 5.15 | 5.35 | 0.00 | - | 1 | 278 | 13.44% |
| PG241220P00165000 | 2024-05-01 9:45AM EDT | 165.00 | 7.15 | 7.10 | 7.35 | -0.35 | -4.67% | 4 | 442 | 12.47% |
| PG241220P00170000 | 2024-04-16 11:49AM EDT | 170.00 | 15.80 | 9.45 | 10.85 | 0.00 | - | 1 | 7 | 13.32% |
| PG241220P00175000 | 2024-03-11 9:40AM EDT | 175.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.