UK markets open in 3 hours 55 minutes
NIKKEI 225
38,782.08 -138.18 (-0.36%) HANG SENG
19,364.28 -12.25 (-0.06%) CRUDE OIL
79.24 +0.01 (+0.01%) GOLD FUTURES
2,378.10 -7.40 (-0.31%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,663.52 -459.91 (-0.88%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517C00105000 | 2024-05-07 9:43AM EDT | 105.00 | 58.60 | 61.25 | 65.05 | 0.00 | - | 2 | 1 | 455.08% |
| PG240517C00120000 | 2024-05-14 12:01PM EDT | 120.00 | 44.30 | 46.35 | 50.05 | 0.00 | - | 1 | 2 | 349.61% |
| PG240517C00130000 | 2024-04-18 10:41AM EDT | 130.00 | 27.18 | 36.30 | 39.85 | 0.00 | - | 1 | 1 | 256.25% |
| PG240517C00135000 | 2024-04-16 3:48PM EDT | 135.00 | 21.35 | 31.60 | 35.00 | 0.00 | - | - | 0 | 255.86% |
| PG240517C00140000 | 2024-04-24 3:36PM EDT | 140.00 | 22.90 | 26.20 | 30.00 | 0.00 | - | 1 | 1 | 195.70% |
| PG240517C00145000 | 2024-05-14 1:17PM EDT | 145.00 | 19.45 | 21.85 | 24.25 | 0.00 | - | 1 | 13 | 156.64% |
| PG240517C00150000 | 2024-05-16 12:56PM EDT | 150.00 | 18.05 | 16.60 | 19.20 | +2.17 | +13.66% | 1 | 208 | 97.66% |
| PG240517C00152500 | 2024-05-15 10:11AM EDT | 152.50 | 13.49 | 14.55 | 17.65 | 0.00 | - | 1 | 33 | 154.10% |
| PG240517C00155000 | 2024-05-16 10:41AM EDT | 155.00 | 12.66 | 11.40 | 14.80 | +1.26 | +11.05% | 26 | 1,391 | 100.39% |
| PG240517C00157500 | 2024-05-16 2:48PM EDT | 157.50 | 10.70 | 9.15 | 11.95 | +2.13 | +24.85% | 221 | 512 | 80.08% |
| PG240517C00160000 | 2024-05-16 3:57PM EDT | 160.00 | 8.13 | 6.85 | 8.15 | +1.72 | +26.83% | 228 | 2,048 | 71.48% |
| PG240517C00162500 | 2024-05-16 3:18PM EDT | 162.50 | 5.55 | 5.10 | 6.10 | +1.11 | +25.00% | 19 | 1,903 | 50.98% |
| PG240517C00165000 | 2024-05-16 3:57PM EDT | 165.00 | 2.85 | 1.85 | 3.20 | +1.12 | +64.74% | 1,073 | 8,708 | 37.40% |
| PG240517C00167500 | 2024-05-16 3:59PM EDT | 167.50 | 0.81 | 0.68 | 0.76 | +0.56 | +224.00% | 456 | 1,684 | 16.02% |
| PG240517C00170000 | 2024-05-16 3:53PM EDT | 170.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 633 | 2,357 | 16.80% |
| PG240517C00172500 | 2024-05-14 3:07PM EDT | 172.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 273 | 43.56% |
| PG240517C00175000 | 2024-05-14 12:20PM EDT | 175.00 | 0.07 | 0.00 | 0.34 | +0.05 | +250.00% | 1 | 229 | 55.57% |
| PG240517C00177500 | 2024-05-16 10:53AM EDT | 177.50 | 0.04 | 0.00 | 0.34 | +0.03 | +300.00% | 15 | 23 | 69.53% |
| PG240517C00180000 | 2024-05-13 12:00PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 2 | 85 | 53.13% |
| PG240517C00185000 | 2024-05-14 9:39AM EDT | 185.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 145.12% |
| PG240517C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 2 | 1 | 198.73% |
| PG240517C00195000 | 2024-05-03 12:26PM EDT | 195.00 | 0.98 | 0.00 | 2.12 | 0.00 | - | 3 | 3 | 226.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240517P00100000 | 2024-04-11 9:37AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 312.50% |
| PG240517P00105000 | 2024-04-12 3:54PM EDT | 105.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 522.66% |
| PG240517P00110000 | 2024-04-03 3:21PM EDT | 110.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 532.81% |
| PG240517P00120000 | 2024-04-22 2:18PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 264.84% |
| PG240517P00125000 | 2024-04-22 10:05AM EDT | 125.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 16 | 397.85% |
| PG240517P00130000 | 2024-04-22 11:06AM EDT | 130.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 28 | 355.47% |
| PG240517P00135000 | 2024-04-24 3:57PM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 179.69% |
| PG240517P00140000 | 2024-05-09 2:31PM EDT | 140.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 196 | 140.63% |
| PG240517P00142000 | 2024-05-08 10:50AM EDT | 142.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 3 | 13 | 249.22% |
| PG240517P00143000 | 2024-05-08 11:48AM EDT | 143.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 150 | 121.88% |
| PG240517P00144000 | 2024-05-01 12:28PM EDT | 144.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 90 | 90 | 236.43% |
| PG240517P00145000 | 2024-05-14 12:37PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 2,335 | 104.69% |
| PG240517P00146000 | 2024-05-14 2:26PM EDT | 146.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 116 | 107.81% |
| PG240517P00147000 | 2024-05-08 3:30PM EDT | 147.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 100 | 102 | 187.70% |
| PG240517P00148000 | 2024-05-15 9:38AM EDT | 148.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 43 | 180.37% |
| PG240517P00149000 | 2024-05-15 2:41PM EDT | 149.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 3 | 153 | 173.05% |
| PG240517P00150000 | 2024-05-14 11:38AM EDT | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2,440 | 89.06% |
| PG240517P00152500 | 2024-05-14 12:37PM EDT | 152.50 | 0.04 | 0.00 | 1.26 | 0.00 | - | 6 | 103 | 147.27% |
| PG240517P00155000 | 2024-05-16 11:42AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 24 | 3,919 | 65.63% |
| PG240517P00157500 | 2024-05-15 3:43PM EDT | 157.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 7 | 274 | 79.49% |
| PG240517P00160000 | 2024-05-15 2:10PM EDT | 160.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 17 | 2,108 | 65.04% |
| PG240517P00162500 | 2024-05-16 1:03PM EDT | 162.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 6,692 | 32.42% |
| PG240517P00165000 | 2024-05-16 3:59PM EDT | 165.00 | 0.04 | 0.01 | 0.05 | -0.07 | -63.64% | 233 | 2,027 | 21.29% |
| PG240517P00167500 | 2024-05-16 3:59PM EDT | 167.50 | 0.30 | 0.29 | 0.36 | -0.74 | -71.15% | 513 | 564 | 14.84% |
| PG240517P00170000 | 2024-05-16 3:09PM EDT | 170.00 | 2.00 | 1.66 | 2.58 | -3.60 | -64.29% | 1 | 4 | 34.67% |
| PG240517P00172500 | 2024-05-02 11:08AM EDT | 172.50 | 8.50 | 2.86 | 5.35 | 0.00 | - | 1 | 0 | 65.63% |
| PG240517P00175000 | 2024-05-14 10:01AM EDT | 175.00 | 9.95 | 6.45 | 8.15 | 0.00 | - | 5 | 4 | 54.69% |
| PG240517P00177500 | 2024-04-25 9:40AM EDT | 177.50 | 14.10 | 9.20 | 9.90 | 0.00 | - | - | 0 | 76.76% |
| PG240517P00180000 | 2024-05-10 3:30PM EDT | 180.00 | 12.95 | 10.70 | 14.00 | 0.00 | - | 3 | 6 | 86.52% |
| PG240517P00185000 | 2024-04-19 2:36PM EDT | 185.00 | 28.70 | 16.80 | 17.45 | 0.00 | - | 610 | 0 | 121.68% |
| PG240517P00195000 | 2024-03-14 12:18PM EDT | 195.00 | 33.05 | 38.95 | 41.75 | 0.00 | - | 229 | 0 | 648.83% |
© 2024 Yahoo. All rights reserved.