NYSE - Delayed Quote USD

The Procter & Gamble Company (PG)

161.29 -1.26 (-0.78%)
At close: April 26 at 4:00 PM EDT
161.13 -0.16 (-0.10%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PG240503C00145000 4/16/2024 4:41 PM 145 11.43 14.95 17.15 0.00 0.00% 1 0 71.73%
PG240503C00148000 4/15/2024 2:08 PM 148 8.15 12.55 14.25 0.00 0.00% - 0 63.92%
PG240503C00149000 4/18/2024 7:24 PM 149 8.70 11.50 13.95 0.00 0.00% 2 2 74.02%
PG240503C00150000 4/22/2024 5:39 PM 150 11.28 10.65 11.65 -0.22 -1.91% 7 9 42.48%
PG240503C00152500 4/22/2024 7:02 PM 152.5 8.50 7.60 9.70 0.00 0.00% 228 174 47.22%
PG240503C00155000 4/26/2024 6:34 PM 155 6.59 5.90 7.15 -1.35 -17.00% 93 307 37.31%
PG240503C00157500 4/26/2024 7:39 PM 157.5 3.50 3.90 4.25 -2.76 -44.09% 27 629 21.29%
PG240503C00160000 4/26/2024 7:59 PM 160 1.99 1.80 2.03 -0.87 -30.42% 273 996 15.63%
PG240503C00162500 4/26/2024 7:55 PM 162.5 0.51 0.52 0.57 -0.74 -59.20% 433 1,074 12.89%
PG240503C00165000 4/26/2024 7:53 PM 165 0.08 0.06 0.09 -0.28 -77.78% 917 2,586 12.40%
PG240503C00167500 4/26/2024 6:34 PM 167.5 0.02 0.00 0.03 -0.07 -77.78% 251 948 15.04%
PG240503C00170000 4/26/2024 6:35 PM 170 0.01 0.00 0.01 -0.03 -75.00% 7 424 17.19%
PG240503C00172500 4/25/2024 3:57 PM 172.5 0.02 0.00 0.34 0.00 0.00% 1 44 38.82%
PG240503C00175000 4/18/2024 7:52 PM 175 0.04 0.00 0.02 0.00 0.00% 50 72 27.34%
PG240503C00177500 4/1/2024 2:42 PM 177.5 0.01 0.00 0.34 0.00 0.00% - 1 50.59%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PG240503P00120000 4/3/2024 7:14 PM 120 0.05 0.00 0.34 0.00 0.00% 1 1 114.84%
PG240503P00135000 4/3/2024 7:09 PM 135 0.16 0.00 0.34 0.00 0.00% 4 4 74.41%
PG240503P00140000 4/22/2024 3:41 PM 140 0.01 0.00 0.03 0.00 0.00% 10 21 47.27%
PG240503P00142000 4/18/2024 7:32 PM 142 0.17 0.00 0.03 0.00 0.00% - 3 42.97%
PG240503P00144000 4/22/2024 5:50 PM 144 0.03 0.00 0.03 0.00 0.00% 2 65 38.87%
PG240503P00145000 4/24/2024 3:48 PM 145 0.01 0.00 0.03 0.00 0.00% 22 146 36.72%
PG240503P00146000 4/22/2024 5:49 PM 146 0.03 0.00 0.03 0.00 0.00% 2 8 34.77%
PG240503P00147000 4/23/2024 3:15 PM 147 0.02 0.00 0.03 0.00 0.00% 10 144 32.62%
PG240503P00148000 4/22/2024 5:49 PM 148 0.04 0.00 0.03 0.00 0.00% 3 34 30.47%
PG240503P00149000 4/23/2024 6:07 PM 149 0.04 0.00 0.23 0.00 0.00% 2 180 40.82%
PG240503P00150000 4/26/2024 7:55 PM 150 0.01 0.01 0.02 -0.02 -66.67% 81 281 25.00%
PG240503P00152500 4/26/2024 6:17 PM 152.5 0.03 0.02 0.04 0.01 50.00% 82 733 22.07%
PG240503P00155000 4/26/2024 7:51 PM 155 0.05 0.04 0.06 0.00 0.00% 11 982 17.87%
PG240503P00157500 4/26/2024 7:56 PM 157.5 0.13 0.12 0.15 -0.01 -7.14% 691 510 14.75%
PG240503P00160000 4/26/2024 7:58 PM 160 0.48 0.47 0.52 0.09 23.08% 456 637 12.65%
PG240503P00162500 4/26/2024 7:58 PM 162.5 1.60 1.63 1.70 0.47 41.59% 245 659 11.82%
PG240503P00165000 4/26/2024 1:38 PM 165 2.45 2.97 4.75 -0.50 -16.95% 10 63 29.52%
PG240503P00170000 4/25/2024 6:41 PM 170 7.70 7.40 9.85 0.00 0.00% 1 1 48.49%

Related Tickers

KMB Kimberly-Clark Corporation
135.24
-0.87%
 
CL Colgate-Palmolive Company
91.01
+1.93%
 
UL Unilever PLC
51.24
+0.63%
 
KVUE Kenvue Inc.
18.86
-0.84%
 
CLX The Clorox Company
146.48
-0.69%
 
EL The Estée Lauder Companies Inc.
147.45
+1.70%
 
ELF e.l.f. Beauty, Inc.
179.63
+2.05%
 
NWL Newell Brands Inc.
7.79
+12.25%
 
CHD Church & Dwight Co., Inc.
106.32
-0.87%
 
ULVR.L Unilever PLC
4,133.00
+1.25%