The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00170000 | 2024-05-06 9:48AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 27 | 310 | 14.84% |
| PG240517C00170000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 12 | 1,831 | 11.18% |
| PG240524C00170000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 0.21 | 0.10 | 0.17 | 0.00 | - | 17 | 126 | 11.52% |
| PG240531C00170000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 0.36 | 0.21 | 0.28 | 0.00 | - | 15 | 127 | 11.28% |
| PG240607C00170000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 0.42 | 0.35 | 0.46 | -0.02 | -4.55% | 3 | 56 | 11.67% |
| PG240614C00170000 | 2024-05-02 3:11PM EDT | 2024-06-14 | 0.82 | 0.55 | 0.85 | 0.00 | - | - | 47 | 13.31% |
| PG240621C00170000 | 2024-05-06 9:46AM EDT | 2024-06-21 | 0.83 | 0.76 | 0.79 | -0.18 | -17.82% | 14 | 12,209 | 11.91% |
| PG240719C00170000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 1.62 | 1.52 | 1.56 | -0.18 | -10.00% | 12 | 7,258 | 12.76% |
| PG240920C00170000 | 2024-05-06 9:34AM EDT | 2024-09-20 | 3.90 | 3.65 | 3.80 | -0.06 | -1.52% | 1 | 4,196 | 15.56% |
| PG241018C00170000 | 2024-05-03 3:29PM EDT | 2024-10-18 | 4.95 | 4.55 | 4.65 | 0.00 | - | 27 | 1,311 | 16.20% |
| PG241115C00170000 | 2024-05-02 2:13PM EDT | 2024-11-15 | 5.90 | 5.25 | 5.40 | 0.00 | - | 11 | 168 | 16.61% |
| PG241220C00170000 | 2024-05-03 3:27PM EDT | 2024-12-20 | 6.75 | 6.30 | 6.45 | 0.00 | - | 145 | 254 | 17.37% |
| PG250117C00170000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 7.45 | 7.10 | 7.30 | 0.00 | - | 12 | 2,767 | 17.96% |
| PG250321C00170000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 7.80 | 8.50 | 8.80 | 0.00 | - | 4 | 183 | 18.57% |
| PG250620C00170000 | 2024-05-03 1:22PM EDT | 2025-06-20 | 10.65 | 10.25 | 11.70 | 0.00 | - | 4 | 368 | 20.58% |
| PG260116C00170000 | 2024-05-03 9:32AM EDT | 2026-01-16 | 11.50 | 13.80 | 14.70 | 0.00 | - | 2 | 456 | 20.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00170000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.40 | 5.35 | 6.50 | 0.00 | - | 36 | 1 | 29.86% |
| PG240517P00170000 | 2024-05-01 1:54PM EDT | 2024-05-17 | 6.50 | 6.00 | 7.25 | 0.00 | - | 4 | 4 | 28.22% |
| PG240531P00170000 | 2024-04-24 10:55AM EDT | 2024-05-31 | 9.40 | 5.30 | 6.35 | 0.00 | - | - | 1 | 11.55% |
| PG240614P00170000 | 2024-05-03 9:50AM EDT | 2024-06-14 | 6.19 | 5.95 | 6.50 | 0.00 | - | 1 | 1 | 10.57% |
| PG240621P00170000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 9.50 | 4.75 | 7.15 | 0.00 | - | 10 | 0 | 13.72% |
| PG240719P00170000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 6.72 | 6.40 | 7.70 | 0.00 | - | 1 | 10 | 13.14% |
| PG240920P00170000 | 2024-04-30 11:17AM EDT | 2024-09-20 | 8.86 | 7.55 | 8.90 | 0.00 | - | 10 | 12 | 13.06% |
| PG241018P00170000 | 2024-05-03 3:54PM EDT | 2024-10-18 | 8.00 | 8.10 | 9.60 | 0.00 | - | 15 | 49 | 13.61% |
| PG241115P00170000 | 2024-04-01 11:17AM EDT | 2024-11-15 | 12.20 | 9.25 | 9.55 | 0.00 | - | 4 | 28 | 12.48% |
| PG241220P00170000 | 2024-04-16 11:49AM EDT | 2024-12-20 | 15.80 | 8.80 | 10.45 | 0.00 | - | 1 | 7 | 13.32% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 2025-01-17 | 14.85 | 10.25 | 11.00 | 0.00 | - | 1 | 75 | 13.61% |
| PG250321P00170000 | 2024-04-24 1:53PM EDT | 2025-03-21 | 11.45 | 9.40 | 12.40 | 0.00 | - | - | 5 | 14.55% |
| PG250620P00170000 | 2024-04-25 10:01AM EDT | 2025-06-20 | 12.20 | 9.60 | 11.70 | 0.00 | - | 2 | 11 | 11.81% |
| PG260116P00170000 | 2024-03-20 2:19PM EDT | 2026-01-16 | 15.00 | 14.60 | 18.80 | 0.00 | - | 6 | 10 | 18.01% |
© 2024 Yahoo. All rights reserved.