The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 19.58 | 18.55 | 19.95 | +0.80 | +4.26% | 6 | 8 | 64.36% |
| PG240517C00145000 | 2024-05-02 9:54AM EDT | 2024-05-17 | 18.63 | 17.90 | 21.50 | 0.00 | - | 1 | 13 | 69.85% |
| PG240621C00145000 | 2024-05-02 10:28AM EDT | 2024-06-21 | 20.02 | 19.05 | 22.50 | 0.00 | - | 1 | 2,325 | 43.70% |
| PG240719C00145000 | 2024-05-03 1:40PM EDT | 2024-07-19 | 21.00 | 19.45 | 23.00 | +1.78 | +9.26% | 1 | 510 | 37.23% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 19.65 | 20.55 | 22.90 | 0.00 | - | 1 | 17 | 27.26% |
| PG241115C00145000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 16.55 | 22.55 | 24.50 | 0.00 | - | 1 | 3 | 27.52% |
| PG241220C00145000 | 2024-04-19 1:19PM EDT | 2024-12-20 | 18.45 | 23.90 | 25.45 | 0.00 | - | 35 | 36 | 27.68% |
| PG250117C00145000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 24.70 | 24.25 | 25.65 | 0.00 | - | 27 | 4,232 | 26.60% |
| PG250321C00145000 | 2024-04-26 11:14AM EDT | 2025-03-21 | 23.20 | 25.20 | 27.70 | 0.00 | - | 21 | 22 | 27.94% |
| PG250620C00145000 | 2024-04-15 9:52AM EDT | 2025-06-20 | 20.90 | 27.05 | 28.45 | 0.00 | - | 7 | 62 | 25.95% |
| PG260116C00145000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 30.33 | 30.30 | 31.75 | -0.02 | -0.07% | 1 | 203 | 25.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 24 | 39.45% |
| PG240517P00145000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.25 | +0.03 | +300.00% | 1 | 2,335 | 39.21% |
| PG240524P00145000 | 2024-04-18 2:46PM EDT | 2024-05-24 | 0.51 | 0.01 | 0.06 | 0.00 | - | 4 | 5 | 25.00% |
| PG240531P00145000 | 2024-04-30 1:33PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.09 | 0.00 | - | 10 | 15 | 23.05% |
| PG240621P00145000 | 2024-05-03 11:31AM EDT | 2024-06-21 | 0.17 | 0.12 | 0.15 | 0.00 | - | 39 | 5,864 | 18.99% |
| PG240719P00145000 | 2024-05-03 3:20PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.31 | -0.04 | -12.50% | 3 | 1,256 | 17.48% |
| PG240920P00145000 | 2024-05-02 11:22AM EDT | 2024-09-20 | 0.86 | 0.76 | 0.80 | 0.00 | - | 10 | 700 | 16.35% |
| PG241018P00145000 | 2024-04-26 10:46AM EDT | 2024-10-18 | 1.50 | 1.08 | 1.14 | 0.00 | - | 1 | 320 | 16.56% |
| PG241115P00145000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 1.45 | 1.38 | 1.44 | -0.45 | -23.68% | 2 | 59 | 16.52% |
| PG241220P00145000 | 2024-05-03 1:46PM EDT | 2024-12-20 | 1.80 | 1.70 | 1.79 | -2.00 | -52.63% | 2 | 114 | 16.41% |
| PG250117P00145000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 2.12 | 1.95 | 2.04 | 0.00 | - | 6 | 2,516 | 16.25% |
| PG250321P00145000 | 2024-04-30 3:47PM EDT | 2025-03-21 | 3.00 | 2.31 | 2.80 | 0.00 | - | 5 | 716 | 16.49% |
| PG250620P00145000 | 2024-04-29 10:11AM EDT | 2025-06-20 | 4.10 | 2.59 | 4.45 | 0.00 | - | 2 | 579 | 17.87% |
| PG260116P00145000 | 2024-04-30 12:37PM EDT | 2026-01-16 | 5.64 | 4.35 | 5.85 | 0.00 | - | 1 | 543 | 16.67% |
© 2024 Yahoo. All rights reserved.