NYSE - Delayed Quote • USD
The Procter & Gamble Company (PG)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:44 AM 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 | 4/18/2024 5:43 PM | 149 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PG240426C00150000 | 4/22/2024 5:49 PM | 150 | 11.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PG240426C00152500 | 4/23/2024 1:45 PM | 152.5 | 8.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PG240426C00155000 | 4/23/2024 3:14 PM | 155 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 0 | 0.00% |
| PG240426C00157500 | 4/23/2024 7:49 PM | 157.5 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 0 | 0.00% |
| PG240426C00160000 | 4/23/2024 7:20 PM | 160 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 276 | 0 | 0.00% |
| PG240426C00162500 | 4/23/2024 7:59 PM | 162.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1,521 | 0 | 1.56% |
| PG240426C00165000 | 4/23/2024 7:58 PM | 165 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 786 | 0 | 6.25% |
| PG240426C00167500 | 4/23/2024 6:38 PM | 167.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 12.50% |
| PG240426C00170000 | 4/22/2024 7:10 PM | 170 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 12.50% |
| PG240426C00172500 | 4/18/2024 7:58 PM | 172.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 12.50% |
| 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 | 59.38% |
| PG240426C00187500 | 3/11/2024 1:30 PM | 187.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 25.00% |
| 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 | 25.00% |
| PG240426P00141000 | 4/19/2024 2:08 PM | 141 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PG240426P00142000 | 4/19/2024 1:32 PM | 142 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| PG240426P00143000 | 4/19/2024 7:14 PM | 143 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| PG240426P00144000 | 4/23/2024 3:56 PM | 144 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| 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 | 4/22/2024 7:20 PM | 148 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| PG240426P00149000 | 4/19/2024 6:05 PM | 149 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| PG240426P00150000 | 4/23/2024 7:38 PM | 150 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 160 | 0 | 25.00% |
| PG240426P00152500 | 4/23/2024 7:05 PM | 152.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| PG240426P00155000 | 4/23/2024 7:09 PM | 155 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 466 | 0 | 12.50% |
| PG240426P00157500 | 4/23/2024 7:56 PM | 157.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 747 | 0 | 6.25% |
| PG240426P00160000 | 4/23/2024 7:59 PM | 160 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 511 | 0 | 3.13% |
| PG240426P00162500 | 4/23/2024 7:59 PM | 162.5 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 0.00% |
| PG240426P00165000 | 4/23/2024 5:28 PM | 165 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 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 | 191.26% |
Related Tickers
KMB Kimberly-Clark Corporation
136.04
+5.51%
EL The Estée Lauder Companies Inc.
148.98
+1.06%
CL Colgate-Palmolive Company
88.58
+0.28%
ELF e.l.f. Beauty, Inc.
176.99
+9.62%
UL Unilever PLC
47.98
-0.17%
KVUE Kenvue Inc.
19.37
-1.07%
CLX The Clorox Company
145.97
+1.41%
CHD Church & Dwight Co., Inc.
106.71
+0.72%
OR.PA L'Oréal S.A.
442.45
+0.40%
HIMS Hims & Hers Health, Inc.
12.33
+3.79%