The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00165000 | 2024-05-07 9:53AM EDT | 2024-05-10 | 1.17 | 1.02 | 1.20 | +0.58 | +98.31% | 457 | 2,547 | 15.67% |
| PG240517C00165000 | 2024-05-07 9:54AM EDT | 2024-05-17 | 1.73 | 1.69 | 1.82 | +0.62 | +55.86% | 438 | 14,520 | 14.89% |
| PG240524C00165000 | 2024-05-07 9:44AM EDT | 2024-05-24 | 2.16 | 2.07 | 2.71 | +0.52 | +31.71% | 6 | 1,640 | 17.73% |
| PG240531C00165000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 2.25 | 2.41 | 2.94 | +0.60 | +36.36% | 6 | 484 | 16.37% |
| PG240607C00165000 | 2024-05-07 9:51AM EDT | 2024-06-07 | 3.10 | 2.64 | 3.20 | +1.08 | +53.47% | 6 | 347 | 15.81% |
| PG240614C00165000 | 2024-05-07 9:46AM EDT | 2024-06-14 | 3.35 | 1.81 | 3.45 | +1.10 | +48.89% | 3 | 4 | 15.48% |
| PG240621C00165000 | 2024-05-07 9:53AM EDT | 2024-06-21 | 3.63 | 3.50 | 3.70 | +0.73 | +25.17% | 122 | 6,361 | 15.32% |
| PG240719C00165000 | 2024-05-07 9:49AM EDT | 2024-07-19 | 4.70 | 4.55 | 4.85 | +0.85 | +22.08% | 6 | 3,593 | 15.96% |
| PG240920C00165000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 6.69 | 6.90 | 7.15 | 0.00 | - | 2 | 1,880 | 17.43% |
| PG241018C00165000 | 2024-05-03 11:38AM EDT | 2024-10-18 | 6.80 | 7.60 | 8.65 | 0.00 | - | 64 | 616 | 19.28% |
| PG241115C00165000 | 2024-05-06 3:32PM EDT | 2024-11-15 | 7.90 | 8.30 | 9.85 | 0.00 | - | 1 | 300 | 20.33% |
| PG241220C00165000 | 2024-05-06 2:57PM EDT | 2024-12-20 | 9.09 | 9.15 | 11.15 | 0.00 | - | 1 | 227 | 21.21% |
| PG250117C00165000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 10.46 | 10.35 | 11.55 | +0.23 | +2.25% | 1 | 5,598 | 20.74% |
| PG250321C00165000 | 2024-05-03 1:57PM EDT | 2025-03-21 | 11.65 | 10.00 | 15.00 | 0.00 | - | 1 | 159 | 24.21% |
| PG250620C00165000 | 2024-05-03 2:10PM EDT | 2025-06-20 | 13.55 | 12.90 | 14.90 | 0.00 | - | 31 | 229 | 21.21% |
| PG260116C00165000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 17.45 | 15.95 | 19.35 | 0.00 | - | 5 | 280 | 22.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00165000 | 2024-05-07 9:51AM EDT | 2024-05-10 | 0.35 | 0.36 | 0.48 | -0.87 | -71.31% | 741 | 581 | 8.52% |
| PG240517P00165000 | 2024-05-07 9:54AM EDT | 2024-05-17 | 0.90 | 0.93 | 1.00 | -0.45 | -33.33% | 267 | 438 | 9.72% |
| PG240524P00165000 | 2024-05-07 9:43AM EDT | 2024-05-24 | 1.20 | 0.29 | 1.98 | -0.66 | -35.48% | 3 | 231 | 14.31% |
| PG240531P00165000 | 2024-05-07 9:42AM EDT | 2024-05-31 | 1.38 | 0.92 | 2.71 | -0.68 | -33.01% | 7 | 90 | 16.38% |
| PG240607P00165000 | 2024-05-07 9:55AM EDT | 2024-06-07 | 2.08 | 1.34 | 2.84 | -0.05 | -2.59% | 2 | 12 | 15.15% |
| PG240621P00165000 | 2024-05-07 9:53AM EDT | 2024-06-21 | 1.99 | 1.97 | 2.02 | -0.66 | -24.91% | 138 | 1,151 | 9.13% |
| PG240719P00165000 | 2024-05-07 9:50AM EDT | 2024-07-19 | 2.65 | 2.46 | 3.95 | -0.90 | -25.35% | 17 | 1,132 | 13.71% |
| PG240920P00165000 | 2024-05-07 9:35AM EDT | 2024-09-20 | 4.60 | 4.25 | 4.40 | -0.25 | -5.15% | 31 | 1,670 | 11.19% |
| PG241018P00165000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 5.45 | 4.20 | 5.80 | 0.00 | - | 14 | 347 | 13.37% |
| PG241115P00165000 | 2024-05-02 3:13PM EDT | 2024-11-15 | 6.45 | 4.70 | 6.70 | 0.00 | - | 5 | 228 | 14.24% |
| PG241220P00165000 | 2024-05-06 11:38AM EDT | 2024-12-20 | 7.02 | 4.70 | 6.40 | 0.00 | - | 4 | 456 | 12.53% |
| PG250117P00165000 | 2024-05-06 2:58PM EDT | 2025-01-17 | 6.95 | 5.25 | 7.45 | 0.00 | - | 8 | 1,775 | 13.73% |
| PG250321P00165000 | 2024-05-06 11:21AM EDT | 2025-03-21 | 8.30 | 5.85 | 8.40 | 0.00 | - | 25 | 28 | 13.85% |
| PG250620P00165000 | 2024-05-06 3:01PM EDT | 2025-06-20 | 8.95 | 6.90 | 8.75 | 0.00 | - | 3 | 101 | 12.72% |
| PG260116P00165000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 10.33 | 9.65 | 11.95 | -0.58 | -5.32% | 1 | 36 | 14.09% |
© 2024 Yahoo. All rights reserved.