NYSE - Nasdaq Real Time Price • USD
The Procter & Gamble Company (PG)
As of 10:08 AM EDT. Market Open.
| 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 | 32.10 | 35.00 | 0.00 | 0.00% | 1 | 1 | 219.53% |
| PG240426C00141000 | 4/18/2024 1:37 PM | 141 | 15.75 | 21.95 | 23.15 | 0.00 | 0.00% | - | 1 | 155.86% |
| PG240426C00143000 | 4/19/2024 6:55 PM | 143 | 14.75 | 19.80 | 22.45 | 0.00 | 0.00% | 11 | 11 | 168.16% |
| PG240426C00145000 | 4/18/2024 3:58 PM | 145 | 11.72 | 17.30 | 19.60 | 0.00 | 0.00% | 1 | 1 | 128.42% |
| PG240426C00146000 | 4/18/2024 5:05 PM | 146 | 10.85 | 17.50 | 18.75 | 0.00 | 0.00% | - | 2 | 149.27% |
| PG240426C00147000 | 4/19/2024 3:58 PM | 147 | 9.51 | 16.60 | 17.40 | 0.00 | 0.00% | 95 | 97 | 138.53% |
| PG240426C00148000 | 4/25/2024 1:34 PM | 148 | 16.05 | 14.95 | 16.25 | 6.85 | 74.46% | 21 | 26 | 117.58% |
| PG240426C00149000 | 4/24/2024 4:10 PM | 149 | 13.30 | 13.30 | 15.35 | 0.00 | 0.00% | 1 | 2 | 100.49% |
| PG240426C00150000 | 4/24/2024 4:04 PM | 150 | 12.20 | 11.70 | 13.70 | 0.00 | 0.00% | 25 | 19 | 54.88% |
| PG240426C00152500 | 4/25/2024 1:30 PM | 152.5 | 10.60 | 10.50 | 11.75 | 0.55 | 5.47% | 1 | 119 | 91.70% |
| PG240426C00155000 | 4/24/2024 6:08 PM | 155 | 8.30 | 8.60 | 8.95 | 0.70 | 9.21% | 31 | 786 | 80.76% |
| PG240426C00157500 | 4/24/2024 4:22 PM | 157.5 | 6.06 | 5.50 | 6.55 | 1.17 | 23.93% | 2 | 1,254 | 57.32% |
| PG240426C00160000 | 4/25/2024 1:45 PM | 160 | 3.57 | 3.60 | 3.80 | 0.71 | 24.83% | 49 | 2,478 | 46.88% |
| PG240426C00162500 | 4/25/2024 1:50 PM | 162.5 | 1.40 | 1.38 | 1.53 | 0.53 | 60.92% | 71 | 2,395 | 30.32% |
| PG240426C00165000 | 4/25/2024 1:52 PM | 165 | 0.25 | 0.21 | 0.24 | 0.13 | 185.71% | 494 | 1,894 | 20.85% |
| PG240426C00167500 | 4/25/2024 1:52 PM | 167.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 384 | 3,108 | 21.09% |
| PG240426C00170000 | 4/25/2024 1:45 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 898 | 25.39% |
| PG240426C00172500 | 4/24/2024 5:35 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 91 | 32.81% |
| PG240426C00175000 | 4/22/2024 2:37 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 25 | 39.84% |
| PG240426C00177500 | 3/15/2024 3:02 PM | 177.5 | 0.11 | 0.00 | 0.29 | 0.00 | 0.00% | 2 | 3 | 68.16% |
| 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 | 2.13 | 0.00 | 0.00% | 1 | 1 | 166.31% |
| 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 | 2.13 | 0.00 | 0.00% | 2 | 7 | 322.85% |
| PG240426P00120000 | 4/18/2024 7:58 PM | 120 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 13 | 290.63% |
| PG240426P00125000 | 4/17/2024 4:41 PM | 125 | 0.04 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 23 | 259.38% |
| PG240426P00130000 | 4/19/2024 2:14 PM | 130 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 21 | 228.81% |
| PG240426P00135000 | 4/17/2024 4:40 PM | 135 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15 | 87.50% |
| PG240426P00140000 | 4/23/2024 7:56 PM | 140 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 102 | 147.17% |
| PG240426P00141000 | 4/19/2024 2:08 PM | 141 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 125.20% |
| PG240426P00142000 | 4/19/2024 1:32 PM | 142 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 47 | 120.31% |
| PG240426P00143000 | 4/19/2024 7:14 PM | 143 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 9 | 115.33% |
| PG240426P00144000 | 4/23/2024 3:56 PM | 144 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 70.31% |
| PG240426P00145000 | 4/22/2024 7:18 PM | 145 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 890 | 2,150 | 105.47% |
| PG240426P00146000 | 4/23/2024 3:56 PM | 146 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 118 | 100.49% |
| PG240426P00147000 | 4/22/2024 4:31 PM | 147 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 194 | 95.51% |
| PG240426P00148000 | 4/24/2024 7:05 PM | 148 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 30 | 461 | 52.34% |
| PG240426P00149000 | 4/24/2024 4:04 PM | 149 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 20 | 314 | 98.54% |
| PG240426P00150000 | 4/24/2024 4:59 PM | 150 | 0.03 | 0.01 | 0.15 | 0.00 | 0.00% | 18 | 809 | 58.40% |
| PG240426P00152500 | 4/25/2024 1:53 PM | 152.5 | 0.01 | 0.01 | 0.10 | -0.01 | -33.33% | 4 | 756 | 50.39% |
| PG240426P00155000 | 4/24/2024 7:57 PM | 155 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 119 | 1,591 | 47.56% |
| PG240426P00157500 | 4/25/2024 1:37 PM | 157.5 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 268 | 1,297 | 22.85% |
| PG240426P00160000 | 4/25/2024 1:49 PM | 160 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 924 | 1,191 | 14.65% |
| PG240426P00162500 | 4/25/2024 1:44 PM | 162.5 | 0.32 | 0.27 | 0.30 | -0.23 | -41.82% | 151 | 160 | 7.67% |
| PG240426P00165000 | 4/24/2024 7:25 PM | 165 | 1.34 | 1.03 | 1.73 | -1.36 | -50.37% | 5 | 5 | 0.00% |
| PG240426P00167500 | 4/15/2024 7:28 PM | 167.5 | 13.26 | 3.60 | 3.95 | 0.00 | 0.00% | - | 0 | 0.00% |
| PG240426P00170000 | 4/15/2024 7:28 PM | 170 | 15.65 | 5.75 | 7.25 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PG240426P00172500 | 4/19/2024 2:40 PM | 172.5 | 16.65 | 7.90 | 9.10 | 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 | 255.91% |
Related Tickers
KMB Kimberly-Clark Corporation
137.45
-0.24%
EL The Estée Lauder Companies Inc.
143.61
-2.54%
CL Colgate-Palmolive Company
89.10
+0.26%
ELF e.l.f. Beauty, Inc.
173.63
-1.89%
UL Unilever PLC
50.50
+5.04%
KVUE Kenvue Inc.
19.10
-0.17%
CLX The Clorox Company
147.75
-0.02%
CHD Church & Dwight Co., Inc.
107.12
-0.21%
OR.PA L'Oréal S.A.
433.30
-1.58%
HIMS Hims & Hers Health, Inc.
12.09
-2.03%