NYSE - Delayed Quote • USD
The Procter & Gamble Company (PG)
At close: April 25 at 4:03 PM EDT
After hours: April 25 at 7:59 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 | 30.50 | 34.05 | 0.00 | 0.00% | 1 | 1 | 354.79% |
| PG240426C00141000 | 4/18/2024 1:37 PM | 141 | 15.75 | 20.00 | 23.10 | 0.00 | 0.00% | - | 1 | 50.00% |
| PG240426C00143000 | 4/19/2024 6:55 PM | 143 | 14.75 | 18.00 | 20.65 | 0.00 | 0.00% | 11 | 11 | 215.63% |
| PG240426C00145000 | 4/25/2024 5:29 PM | 145 | 18.00 | 15.70 | 17.90 | 6.28 | 53.58% | 3 | 1 | 146.29% |
| PG240426C00146000 | 4/25/2024 5:07 PM | 146 | 17.05 | 14.90 | 18.05 | 6.20 | 57.14% | 2 | 2 | 211.33% |
| PG240426C00147000 | 4/25/2024 2:21 PM | 147 | 16.15 | 14.45 | 15.80 | 6.64 | 69.82% | 2 | 97 | 122.66% |
| PG240426C00148000 | 4/25/2024 5:12 PM | 148 | 15.15 | 14.25 | 15.80 | 5.95 | 64.67% | 23 | 26 | 135.35% |
| PG240426C00149000 | 4/25/2024 4:42 PM | 149 | 14.20 | 12.15 | 15.10 | 0.90 | 6.77% | 2 | 2 | 86.72% |
| PG240426C00150000 | 4/25/2024 2:21 PM | 150 | 13.05 | 11.20 | 13.05 | 0.85 | 6.97% | 2 | 19 | 122.27% |
| PG240426C00152500 | 4/25/2024 5:11 PM | 152.5 | 9.93 | 8.50 | 11.00 | -0.12 | -1.19% | 13 | 119 | 127.44% |
| PG240426C00155000 | 4/25/2024 7:00 PM | 155 | 7.25 | 6.40 | 7.75 | -0.35 | -4.61% | 43 | 786 | 65.04% |
| PG240426C00157500 | 4/25/2024 7:49 PM | 157.5 | 4.90 | 4.80 | 5.60 | 0.01 | 0.20% | 86 | 1,254 | 66.41% |
| PG240426C00160000 | 4/25/2024 7:04 PM | 160 | 2.38 | 2.01 | 2.72 | -0.48 | -16.78% | 226 | 2,478 | 28.03% |
| PG240426C00162500 | 4/25/2024 7:57 PM | 162.5 | 0.60 | 0.60 | 0.65 | -0.27 | -31.03% | 426 | 2,395 | 18.41% |
| PG240426C00165000 | 4/25/2024 7:58 PM | 165 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 1,415 | 1,894 | 19.24% |
| PG240426C00167500 | 4/25/2024 5:39 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 496 | 3,108 | 25.78% |
| PG240426C00170000 | 4/25/2024 2:43 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 898 | 36.72% |
| PG240426C00172500 | 4/25/2024 2:57 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 91 | 46.88% |
| PG240426C00175000 | 4/22/2024 2:37 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 25 | 53.13% |
| PG240426C00177500 | 3/15/2024 3:02 PM | 177.5 | 0.11 | 0.00 | 0.29 | 0.00 | 0.00% | 2 | 3 | 96.88% |
| 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 | 1.27 | 0.00 | 0.00% | 1 | 1 | 206.84% |
| 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 | 1.27 | 0.00 | 0.00% | 2 | 7 | 406.84% |
| PG240426P00120000 | 4/18/2024 7:58 PM | 120 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 13 | 365.04% |
| PG240426P00125000 | 4/17/2024 4:41 PM | 125 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 23 | 324.41% |
| PG240426P00130000 | 4/19/2024 2:14 PM | 130 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 21 | 284.77% |
| PG240426P00135000 | 4/17/2024 4:40 PM | 135 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15 | 121.88% |
| PG240426P00140000 | 4/23/2024 7:56 PM | 140 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 102 | 207.23% |
| PG240426P00141000 | 4/19/2024 2:08 PM | 141 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 176.56% |
| PG240426P00142000 | 4/19/2024 1:32 PM | 142 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 47 | 169.53% |
| PG240426P00143000 | 4/19/2024 7:14 PM | 143 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 9 | 162.50% |
| PG240426P00144000 | 4/23/2024 3:56 PM | 144 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 98.44% |
| PG240426P00145000 | 4/22/2024 7:18 PM | 145 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 890 | 2,150 | 148.63% |
| PG240426P00146000 | 4/23/2024 3:56 PM | 146 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 118 | 141.60% |
| PG240426P00147000 | 4/22/2024 4:31 PM | 147 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 194 | 68.75% |
| PG240426P00148000 | 4/24/2024 7:05 PM | 148 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 30 | 461 | 73.44% |
| PG240426P00149000 | 4/24/2024 4:04 PM | 149 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 20 | 314 | 138.38% |
| PG240426P00150000 | 4/25/2024 4:48 PM | 150 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 809 | 60.94% |
| PG240426P00152500 | 4/25/2024 6:14 PM | 152.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 756 | 50.00% |
| PG240426P00155000 | 4/25/2024 2:54 PM | 155 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 44 | 1,591 | 42.19% |
| PG240426P00157500 | 4/25/2024 7:53 PM | 157.5 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 417 | 1,297 | 31.84% |
| PG240426P00160000 | 4/25/2024 7:42 PM | 160 | 0.09 | 0.06 | 0.09 | 0.00 | 0.00% | 1,825 | 1,191 | 23.24% |
| PG240426P00162500 | 4/25/2024 7:59 PM | 162.5 | 0.59 | 0.55 | 0.62 | 0.04 | 7.27% | 650 | 160 | 18.99% |
| PG240426P00165000 | 4/25/2024 7:52 PM | 165 | 2.70 | 1.94 | 2.73 | 0.00 | 0.00% | 46 | 5 | 32.03% |
| PG240426P00167500 | 4/15/2024 7:28 PM | 167.5 | 13.26 | 4.80 | 5.20 | 0.00 | 0.00% | - | 0 | 48.83% |
| PG240426P00170000 | 4/15/2024 7:28 PM | 170 | 15.65 | 6.15 | 9.45 | 0.00 | 0.00% | 1 | 0 | 71.48% |
| PG240426P00172500 | 4/19/2024 2:40 PM | 172.5 | 16.65 | 9.70 | 10.25 | 0.00 | 0.00% | 3 | 0 | 52.34% |
| PG240426P00185000 | 3/20/2024 5:41 PM | 185 | 23.50 | 25.00 | 29.40 | 0.00 | 0.00% | - | 0 | 359.47% |
Related Tickers
KMB Kimberly-Clark Corporation
136.43
-0.98%
EL The Estée Lauder Companies Inc.
144.99
-1.61%
CL Colgate-Palmolive Company
89.29
+0.47%
ELF e.l.f. Beauty, Inc.
176.03
-0.54%
UL Unilever PLC
50.92
+5.93%
KVUE Kenvue Inc.
19.02
-0.58%
CLX The Clorox Company
147.50
-0.19%
CHD Church & Dwight Co., Inc.
107.25
-0.09%
OR.PA L'Oréal S.A.
435.75
-1.02%
HIMS Hims & Hers Health, Inc.
12.27
-0.57%