UK markets open in 7 hours 53 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,316.60 -5.70 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,865.09 -1,099.51 (-2.20%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.34 | 0.00 | - | - | 1 | 49.27% |
| PG240517C00175000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 209 | 37.74% |
| PG240524C00175000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.08 | 0.00 | - | 25 | 34 | 15.09% |
| PG240531C00175000 | 2024-05-08 10:47AM EDT | 2024-05-31 | 0.07 | 0.02 | 0.12 | +0.02 | +40.00% | 7 | 51 | 13.72% |
| PG240607C00175000 | 2024-05-08 9:57AM EDT | 2024-06-07 | 0.11 | 0.03 | 0.17 | +0.04 | +57.14% | 2 | 13 | 12.99% |
| PG240621C00175000 | 2024-05-08 2:52PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 39 | 4,103 | 11.16% |
| PG240719C00175000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 0.60 | 0.53 | 0.59 | -0.08 | -11.76% | 690 | 1,537 | 11.70% |
| PG240920C00175000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 2.17 | 2.14 | 2.22 | -0.08 | -3.56% | 99 | 1,556 | 14.26% |
| PG241018C00175000 | 2024-05-08 10:27AM EDT | 2024-10-18 | 3.30 | 2.87 | 3.00 | +0.37 | +12.63% | 10 | 981 | 15.07% |
| PG241115C00175000 | 2024-05-02 3:03PM EDT | 2024-11-15 | 3.80 | 3.60 | 3.80 | 0.00 | - | 5 | 127 | 15.82% |
| PG241220C00175000 | 2024-05-08 11:32AM EDT | 2024-12-20 | 4.95 | 4.50 | 4.65 | +0.36 | +7.84% | 125 | 206 | 16.33% |
| PG250117C00175000 | 2024-05-08 3:23PM EDT | 2025-01-17 | 5.30 | 5.25 | 5.45 | -0.20 | -3.64% | 34 | 3,846 | 16.96% |
| PG250321C00175000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 6.91 | 6.70 | 6.90 | 0.00 | - | 4 | 81 | 17.66% |
| PG250620C00175000 | 2024-05-08 10:59AM EDT | 2025-06-20 | 9.00 | 8.55 | 8.85 | +0.15 | +1.69% | 130 | 160 | 18.44% |
| PG260116C00175000 | 2024-05-08 11:59AM EDT | 2026-01-16 | 13.05 | 12.45 | 12.90 | +0.05 | +0.38% | 38 | 1,764 | 19.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00175000 | 2024-05-02 10:03AM EDT | 2024-05-10 | 11.70 | 9.70 | 10.15 | 0.00 | - | - | 0 | 44.24% |
| PG240517P00175000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 9.80 | 9.70 | 10.70 | -1.05 | -9.68% | 6 | 4 | 34.45% |
| PG240621P00175000 | 2024-05-08 3:06PM EDT | 2024-06-21 | 9.75 | 7.80 | 12.00 | +0.15 | +1.56% | 18 | 5 | 24.01% |
| PG240920P00175000 | 2024-02-09 3:56PM EDT | 2024-09-20 | 18.07 | 13.70 | 16.20 | 0.00 | - | - | 5 | 25.39% |
| PG241018P00175000 | 2024-03-15 9:51AM EDT | 2024-10-18 | 15.15 | 19.25 | 21.50 | 0.00 | - | 2 | 18 | 35.40% |
| PG241220P00175000 | 2024-05-06 2:29PM EDT | 2024-12-20 | 12.15 | 10.65 | 12.15 | 0.00 | - | 1 | 2 | 11.06% |
| PG250117P00175000 | 2024-05-01 9:37AM EDT | 2025-01-17 | 13.40 | 11.40 | 12.55 | 0.00 | - | 1 | 49 | 11.31% |
| PG250620P00175000 | 2024-03-22 1:12PM EDT | 2025-06-20 | 16.40 | 16.05 | 18.50 | 0.00 | - | 13 | 8 | 18.06% |
| PG260116P00175000 | 2024-03-22 12:31PM EDT | 2026-01-16 | 17.95 | 17.65 | 21.80 | 0.00 | - | 2 | 145 | 18.59% |
© 2024 Yahoo. All rights reserved.