NYSE - Delayed Quote • USD
The Procter & Gamble Company (PG)
At close: April 24 at 4:02 PM EDT
After hours: April 24 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00130000 | 4/22/2024 2:38 PM | 130 | 29.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PG240426C00141000 | 4/18/2024 1:37 PM | 141 | 15.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PG240426C00143000 | 4/19/2024 6:55 PM | 143 | 14.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| PG240426C00145000 | 4/18/2024 3:58 PM | 145 | 11.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PG240426C00146000 | 4/18/2024 5:05 PM | 146 | 10.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PG240426C00147000 | 4/19/2024 3:58 PM | 147 | 9.51 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.00% |
| PG240426C00148000 | 4/19/2024 6:03 PM | 148 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| PG240426C00149000 | 4/24/2024 4:10 PM | 149 | 13.30 | 0.00 | 0.00 | 5.30 | 66.25% | 1 | 0 | 0.00% |
| PG240426C00150000 | 4/24/2024 4:04 PM | 150 | 12.20 | 0.00 | 0.00 | 1.08 | 9.71% | 25 | 0 | 0.00% |
| PG240426C00152500 | 4/24/2024 7:43 PM | 152.5 | 10.05 | 0.00 | 0.00 | 1.14 | 12.79% | 4 | 0 | 0.00% |
| PG240426C00155000 | 4/24/2024 6:08 PM | 155 | 7.60 | 0.00 | 0.00 | 1.10 | 16.92% | 138 | 0 | 0.00% |
| PG240426C00157500 | 4/24/2024 4:22 PM | 157.5 | 4.89 | 0.00 | 0.00 | 0.69 | 16.43% | 33 | 0 | 0.00% |
| PG240426C00160000 | 4/24/2024 7:59 PM | 160 | 2.86 | 0.00 | 0.00 | 1.06 | 58.89% | 516 | 0 | 0.00% |
| PG240426C00162500 | 4/24/2024 7:59 PM | 162.5 | 0.87 | 0.00 | 0.00 | 0.42 | 93.33% | 941 | 0 | 0.00% |
| PG240426C00165000 | 4/24/2024 7:59 PM | 165 | 0.12 | 0.00 | 0.00 | 0.08 | 200.00% | 4,840 | 0 | 6.25% |
| PG240426C00167500 | 4/24/2024 7:58 PM | 167.5 | 0.03 | 0.00 | 0.00 | 0.02 | 200.00% | 5,523 | 0 | 12.50% |
| PG240426C00170000 | 4/24/2024 4:37 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| PG240426C00172500 | 4/24/2024 5:35 PM | 172.5 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 3 | 0 | 25.00% |
| PG240426C00175000 | 4/22/2024 2:37 PM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| PG240426C00177500 | 3/15/2024 3:02 PM | 177.5 | 0.11 | 0.00 | 0.29 | 0.00 | 0.00% | 2 | 3 | 68.36% |
| PG240426C00187500 | 3/11/2024 1:30 PM | 187.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| PG240426C00190000 | 3/27/2024 4:17 PM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00115000 | 4/17/2024 4:43 PM | 115 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PG240426P00120000 | 4/18/2024 7:58 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PG240426P00125000 | 4/17/2024 4:41 PM | 125 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PG240426P00130000 | 4/19/2024 2:14 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PG240426P00135000 | 4/17/2024 4:40 PM | 135 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PG240426P00140000 | 4/23/2024 7:56 PM | 140 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PG240426P00141000 | 4/19/2024 2:08 PM | 141 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PG240426P00142000 | 4/19/2024 1:32 PM | 142 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| PG240426P00143000 | 4/19/2024 7:14 PM | 143 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| PG240426P00144000 | 4/23/2024 3:56 PM | 144 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PG240426P00145000 | 4/22/2024 7:18 PM | 145 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 890 | 0 | 25.00% |
| PG240426P00146000 | 4/23/2024 3:56 PM | 146 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| PG240426P00147000 | 4/22/2024 4:31 PM | 147 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| PG240426P00148000 | 4/24/2024 7:05 PM | 148 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 30 | 0 | 25.00% |
| PG240426P00149000 | 4/24/2024 4:04 PM | 149 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 20 | 0 | 25.00% |
| PG240426P00150000 | 4/24/2024 4:59 PM | 150 | 0.03 | 0.00 | 0.00 | 0.01 | 50.00% | 18 | 0 | 25.00% |
| PG240426P00152500 | 4/24/2024 7:48 PM | 152.5 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 45 | 0 | 25.00% |
| PG240426P00155000 | 4/24/2024 7:57 PM | 155 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 119 | 0 | 12.50% |
| PG240426P00157500 | 4/24/2024 7:53 PM | 157.5 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 479 | 0 | 12.50% |
| PG240426P00160000 | 4/24/2024 7:59 PM | 160 | 0.09 | 0.00 | 0.00 | -0.20 | -68.97% | 462 | 0 | 6.25% |
| PG240426P00162500 | 4/24/2024 7:55 PM | 162.5 | 0.55 | 0.00 | 0.00 | -0.79 | -58.96% | 182 | 0 | 0.39% |
| PG240426P00165000 | 4/24/2024 7:25 PM | 165 | 2.70 | 0.00 | 0.00 | -0.90 | -25.00% | 8 | 0 | 0.00% |
| PG240426P00167500 | 4/15/2024 7:28 PM | 167.5 | 13.26 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PG240426P00170000 | 4/15/2024 7:28 PM | 170 | 15.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PG240426P00172500 | 4/19/2024 2:40 PM | 172.5 | 16.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PG240426P00185000 | 3/20/2024 5:41 PM | 185 | 23.50 | 25.00 | 29.40 | 0.00 | 0.00% | - | 0 | 255.13% |
Related Tickers
KMB Kimberly-Clark Corporation
137.78
+1.28%
EL The Estée Lauder Companies Inc.
147.36
-1.09%
CL Colgate-Palmolive Company
88.87
+0.33%
ELF e.l.f. Beauty, Inc.
176.98
-0.01%
UL Unilever PLC
48.07
+0.19%
KVUE Kenvue Inc.
19.13
-1.24%
CLX The Clorox Company
147.78
+1.24%
CHD Church & Dwight Co., Inc.
107.35
+0.60%
OR.PA L'Oréal S.A.
440.25
-0.10%
HIMS Hims & Hers Health, Inc.
12.34
+0.08%