The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00160000 | 2024-05-06 11:01AM EDT | 2024-05-10 | 3.95 | 3.45 | 4.90 | -0.70 | -15.05% | 10 | 538 | 25.27% |
| PG240517C00160000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 4.90 | 4.85 | 5.05 | -0.20 | -4.00% | 19 | 3,092 | 18.19% |
| PG240524C00160000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 5.14 | 4.20 | 5.70 | 0.00 | - | 1 | 270 | 20.09% |
| PG240531C00160000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 4.90 | 5.40 | 5.80 | -0.73 | -12.97% | 1 | 474 | 17.86% |
| PG240607C00160000 | 2024-05-06 11:31AM EDT | 2024-06-07 | 4.95 | 4.75 | 6.45 | -0.84 | -14.51% | 2 | 4 | 19.67% |
| PG240614C00160000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 5.00 | 6.00 | 6.65 | +0.10 | +2.04% | 2 | 1 | 18.90% |
| PG240621C00160000 | 2024-05-06 2:57PM EDT | 2024-06-21 | 6.30 | 6.40 | 6.60 | -0.35 | -5.26% | 11 | 4,393 | 17.19% |
| PG240719C00160000 | 2024-05-06 2:02PM EDT | 2024-07-19 | 7.20 | 7.35 | 7.80 | -0.45 | -5.88% | 47 | 4,168 | 18.02% |
| PG240920C00160000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 9.90 | 8.75 | 9.75 | 0.00 | - | 73 | 2,689 | 18.39% |
| PG241018C00160000 | 2024-05-03 3:09PM EDT | 2024-10-18 | 10.70 | 10.45 | 12.60 | 0.00 | - | 5 | 238 | 23.45% |
| PG241115C00160000 | 2024-04-30 12:10PM EDT | 2024-11-15 | 10.40 | 10.35 | 12.00 | 0.00 | - | 5 | 84 | 20.39% |
| PG241220C00160000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 11.72 | 11.55 | 13.05 | 0.00 | - | 2 | 224 | 20.86% |
| PG250117C00160000 | 2024-05-02 12:55PM EDT | 2025-01-17 | 13.40 | 12.90 | 15.15 | 0.00 | - | 3 | 2,736 | 23.62% |
| PG250321C00160000 | 2024-04-29 3:05PM EDT | 2025-03-21 | 12.55 | 14.40 | 15.15 | 0.00 | - | 1 | 33 | 21.16% |
| PG250620C00160000 | 2024-05-03 1:35PM EDT | 2025-06-20 | 16.35 | 16.25 | 18.45 | 0.00 | - | 1 | 226 | 23.54% |
| PG260116C00160000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 20.85 | 19.65 | 22.95 | 0.00 | - | 1 | 198 | 24.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00160000 | 2024-05-06 2:52PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 1,079 | 1,500 | 15.33% |
| PG240517P00160000 | 2024-05-06 3:39PM EDT | 2024-05-17 | 0.22 | 0.18 | 0.22 | 0.00 | - | 101 | 2,072 | 12.79% |
| PG240524P00160000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.38 | 0.33 | 0.51 | +0.02 | +5.56% | 14 | 192 | 13.48% |
| PG240531P00160000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 0.53 | 0.42 | 0.60 | +0.05 | +10.42% | 191 | 579 | 12.28% |
| PG240607P00160000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 0.69 | 0.57 | 0.86 | -0.04 | -5.48% | 131 | 117 | 12.70% |
| PG240614P00160000 | 2024-05-06 3:09PM EDT | 2024-06-14 | 0.85 | 0.78 | 0.97 | -0.58 | -40.56% | 1 | 2 | 12.20% |
| PG240621P00160000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.97 | 0.00 | - | 449 | 4,621 | 11.24% |
| PG240719P00160000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 1.62 | 1.59 | 1.65 | +0.03 | +1.75% | 99 | 2,950 | 11.67% |
| PG240920P00160000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 3.33 | 2.97 | 3.05 | +0.23 | +7.42% | 49 | 2,787 | 12.46% |
| PG241018P00160000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.70 | 0.00 | - | 1 | 232 | 12.95% |
| PG241115P00160000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 4.65 | 4.15 | 4.30 | 0.00 | - | 5 | 144 | 13.31% |
| PG241220P00160000 | 2024-05-06 2:14PM EDT | 2024-12-20 | 4.75 | 4.60 | 4.80 | +0.05 | +1.06% | 5 | 280 | 13.26% |
| PG250117P00160000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 5.00 | 4.85 | 5.10 | -0.12 | -2.34% | 2 | 2,312 | 13.09% |
| PG250321P00160000 | 2024-05-06 11:21AM EDT | 2025-03-21 | 6.40 | 5.05 | 6.15 | -0.30 | -4.48% | 14 | 56 | 13.52% |
| PG250620P00160000 | 2024-04-19 12:09PM EDT | 2025-06-20 | 10.50 | 6.80 | 7.45 | 0.00 | - | 2 | 198 | 13.87% |
| PG260116P00160000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 9.01 | 8.15 | 9.20 | -0.04 | -0.44% | 6 | 152 | 13.40% |
© 2024 Yahoo. All rights reserved.