The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:165.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240607C00165000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.00 | 0.90 | 1.02 | +0.50 | +100.00% | 379 | 762 | 13.58% |
| PG240614C00165000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.51 | 1.32 | 1.72 | +0.76 | +101.33% | 94 | 135 | 15.08% |
| PG240621C00165000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.77 | 1.83 | 1.91 | +0.81 | +84.38% | 559 | 6,980 | 13.53% |
| PG240628C00165000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.17 | 2.11 | 2.59 | +0.87 | +66.92% | 85 | 40 | 15.45% |
| PG240705C00165000 | 2024-05-31 9:41AM EDT | 2024-07-05 | 2.50 | 2.36 | 2.78 | +0.94 | +60.26% | 3 | 5 | 14.76% |
| PG240719C00165000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 3.03 | 3.00 | 3.15 | +0.81 | +36.49% | 138 | 3,693 | 14.01% |
| PG240816C00165000 | 2024-05-31 3:08PM EDT | 2024-08-16 | 3.78 | 4.25 | 4.45 | +0.48 | +14.55% | 46 | 567 | 15.49% |
| PG240920C00165000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 5.30 | 5.35 | 5.55 | +0.85 | +19.10% | 35 | 2,695 | 15.86% |
| PG241018C00165000 | 2024-05-31 9:49AM EDT | 2024-10-18 | 5.30 | 6.35 | 6.55 | +0.20 | +3.92% | 3 | 709 | 16.65% |
| PG241115C00165000 | 2024-05-31 11:48AM EDT | 2024-11-15 | 6.45 | 6.10 | 7.90 | +0.30 | +4.88% | 32 | 913 | 18.23% |
| PG241220C00165000 | 2024-05-30 3:07PM EDT | 2024-12-20 | 7.60 | 8.10 | 9.15 | +0.35 | +4.83% | 1 | 324 | 19.14% |
| PG250117C00165000 | 2024-05-31 1:32PM EDT | 2025-01-17 | 8.18 | 8.65 | 10.10 | +0.08 | +0.99% | 4 | 6,340 | 19.76% |
| PG250321C00165000 | 2024-05-29 1:38PM EDT | 2025-03-21 | 9.37 | 10.40 | 11.55 | 0.00 | - | 1 | 0 | 19.98% |
| PG250620C00165000 | 2024-05-31 3:04PM EDT | 2025-06-20 | 11.80 | 12.40 | 15.50 | -0.75 | -5.98% | 6 | 0 | 23.34% |
| PG260116C00165000 | 2024-05-28 3:56PM EDT | 2026-01-16 | 16.15 | 16.40 | 17.20 | 0.00 | - | 18 | 0 | 20.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240607P00165000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.36 | 1.14 | 1.28 | -1.86 | -57.76% | 39 | 0 | 11.35% |
| PG240614P00165000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.71 | 1.38 | 1.73 | -1.34 | -43.93% | 19 | 361 | 11.57% |
| PG240621P00165000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.88 | 1.75 | 1.87 | -1.22 | -39.35% | 450 | 3,553 | 10.34% |
| PG240628P00165000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.15 | 1.89 | 2.17 | -1.48 | -40.77% | 14 | 34 | 10.61% |
| PG240705P00165000 | 2024-05-31 1:51PM EDT | 2024-07-05 | 3.15 | 2.00 | 2.42 | +1.00 | +46.51% | 101 | 0 | 10.72% |
| PG240719P00165000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.92 | 2.66 | 2.91 | -1.03 | -26.08% | 59 | 1,970 | 11.11% |
| PG240816P00165000 | 2024-05-31 2:22PM EDT | 2024-08-16 | 4.80 | 3.90 | 4.05 | -0.35 | -6.80% | 40 | 1,111 | 12.65% |
| PG240920P00165000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 5.16 | 4.35 | 4.50 | -0.39 | -7.03% | 15 | 1,665 | 11.73% |
| PG241018P00165000 | 2024-05-30 3:47PM EDT | 2024-10-18 | 5.30 | 4.90 | 5.15 | -1.05 | -16.54% | 5 | 493 | 12.09% |
| PG241115P00165000 | 2024-05-30 2:54PM EDT | 2024-11-15 | 6.75 | 5.50 | 5.80 | 0.00 | - | 79 | 530 | 12.49% |
| PG241220P00165000 | 2024-05-31 10:24AM EDT | 2024-12-20 | 6.85 | 5.85 | 6.20 | -0.35 | -4.86% | 42 | 521 | 12.19% |
| PG250117P00165000 | 2024-05-31 9:35AM EDT | 2025-01-17 | 6.45 | 6.15 | 6.50 | -1.00 | -13.42% | 4 | 0 | 12.00% |
| PG250321P00165000 | 2024-05-28 10:46AM EDT | 2025-03-21 | 8.30 | 6.15 | 7.70 | 0.00 | - | 5 | 0 | 12.68% |
| PG250620P00165000 | 2024-05-30 3:06PM EDT | 2025-06-20 | 9.55 | 6.30 | 8.90 | 0.00 | - | 3 | 0 | 12.86% |
| PG260116P00165000 | 2024-05-28 1:41PM EDT | 2026-01-16 | 11.60 | 8.00 | 12.50 | 0.00 | - | 6 | 0 | 14.66% |
© 2024 Yahoo. All rights reserved.