The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00150000 | 2024-04-25 1:22PM EDT | 2024-04-26 | 13.05 | 11.30 | 11.80 | 0.00 | - | 2 | 18 | 93.16% |
| PG240503C00150000 | 2024-04-22 1:39PM EDT | 2024-05-03 | 11.28 | 11.60 | 11.80 | -0.22 | -1.91% | 7 | 9 | 32.96% |
| PG240510C00150000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 9.41 | 11.65 | 12.00 | 0.00 | - | 1 | 32 | 28.32% |
| PG240517C00150000 | 2024-04-26 12:14PM EDT | 2024-05-17 | 11.82 | 12.00 | 12.30 | -1.63 | -12.12% | 1 | 216 | 27.39% |
| PG240524C00150000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 13.05 | 12.00 | 12.50 | 0.00 | - | 1 | 7 | 25.88% |
| PG240531C00150000 | 2024-04-19 11:28AM EDT | 2024-05-31 | 7.78 | 12.30 | 12.95 | 0.00 | - | 155 | 152 | 26.84% |
| PG240621C00150000 | 2024-04-26 2:07PM EDT | 2024-06-21 | 13.25 | 11.15 | 14.05 | -1.14 | -7.92% | 10 | 1,070 | 27.40% |
| PG240719C00150000 | 2024-04-25 10:08AM EDT | 2024-07-19 | 15.08 | 13.90 | 14.10 | 0.00 | - | 1 | 411 | 22.64% |
| PG240920C00150000 | 2024-04-26 10:48AM EDT | 2024-09-20 | 14.16 | 14.90 | 15.55 | +1.68 | +13.46% | 1 | 324 | 21.57% |
| PG241018C00150000 | 2024-04-22 1:56PM EDT | 2024-10-18 | 16.25 | 16.15 | 18.00 | 0.00 | - | 1 | 14 | 26.15% |
| PG241115C00150000 | 2024-04-05 11:55AM EDT | 2024-11-15 | 13.35 | 16.65 | 16.95 | 0.00 | - | 4 | 19 | 21.79% |
| PG241220C00150000 | 2024-04-16 3:05PM EDT | 2024-12-20 | 14.13 | 17.75 | 19.25 | 0.00 | - | 7 | 11 | 25.13% |
| PG250117C00150000 | 2024-04-26 10:06AM EDT | 2025-01-17 | 19.07 | 18.70 | 19.00 | +1.15 | +6.42% | 25 | 2,793 | 23.27% |
| PG250321C00150000 | 2024-04-26 11:14AM EDT | 2025-03-21 | 19.40 | 19.25 | 20.15 | -0.65 | -3.24% | 20 | 3 | 23.01% |
| PG250620C00150000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 22.95 | 20.70 | 22.00 | 0.00 | - | 1 | 103 | 23.31% |
| PG260116C00150000 | 2024-04-23 12:39PM EDT | 2026-01-16 | 25.25 | 25.05 | 26.90 | 0.00 | - | 7 | 380 | 25.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00150000 | 2024-04-25 12:48PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 809 | 53.13% |
| PG240503P00150000 | 2024-04-26 11:27AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 77 | 281 | 23.44% |
| PG240510P00150000 | 2024-04-26 12:53PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 145 | 18.95% |
| PG240517P00150000 | 2024-04-26 1:26PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | 0.00 | - | 20 | 2,466 | 17.09% |
| PG240524P00150000 | 2024-04-25 9:39AM EDT | 2024-05-24 | 0.16 | 0.14 | 0.18 | 0.00 | - | 2 | 604 | 16.75% |
| PG240531P00150000 | 2024-04-26 1:13PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.21 | -0.04 | -15.38% | 2 | 172 | 15.53% |
| PG240621P00150000 | 2024-04-26 2:34PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.44 | +0.03 | +7.32% | 140 | 4,831 | 14.81% |
| PG240719P00150000 | 2024-04-26 12:14PM EDT | 2024-07-19 | 0.77 | 0.74 | 0.78 | +0.09 | +13.24% | 5 | 1,987 | 14.37% |
| PG240920P00150000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 1.61 | 1.61 | 1.67 | +0.08 | +5.23% | 21 | 1,705 | 14.37% |
| PG241018P00150000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 2.07 | 2.05 | 2.11 | 0.00 | - | 83 | 326 | 14.56% |
| PG241115P00150000 | 2024-04-25 3:24PM EDT | 2024-11-15 | 2.60 | 2.58 | 2.64 | 0.00 | - | 27 | 187 | 14.98% |
| PG241220P00150000 | 2024-04-26 10:46AM EDT | 2024-12-20 | 3.22 | 3.00 | 3.15 | +0.31 | +10.65% | 5 | 160 | 15.09% |
| PG250117P00150000 | 2024-04-25 2:23PM EDT | 2025-01-17 | 3.25 | 3.35 | 3.45 | 0.00 | - | 63 | 3,038 | 14.95% |
| PG250620P00150000 | 2024-04-24 11:07AM EDT | 2025-06-20 | 5.45 | 5.15 | 5.95 | 0.00 | - | 12 | 112 | 16.17% |
| PG260116P00150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 6.70 | 6.85 | 7.10 | 0.00 | - | 6 | 135 | 14.75% |
© 2024 Yahoo. All rights reserved.