NYSE - Nasdaq Real Time Price USD

The Procter & Gamble Company (PG)

163.71 -0.75 (-0.46%)
As of 10:28 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PG240510C00135000 4/10/2024 6:52 PM 135 22.20 27.95 30.75 0.00 0.00% - 2 113.28%
PG240510C00144000 4/22/2024 5:50 PM 144 17.55 19.90 20.80 0.00 0.00% - 1 82.67%
PG240510C00145000 5/3/2024 7:23 PM 145 19.58 18.05 19.85 0.00 0.00% 6 8 63.18%
PG240510C00150000 5/3/2024 7:23 PM 150 14.60 12.65 14.15 0.00 0.00% 6 23 56.15%
PG240510C00152500 4/30/2024 1:59 PM 152.5 9.91 10.85 11.75 0.00 0.00% 1 9 50.93%
PG240510C00155000 5/3/2024 6:29 PM 155 9.26 8.95 10.40 0.00 0.00% 5 316 51.76%
PG240510C00157500 5/3/2024 6:29 PM 157.5 6.96 6.55 7.45 0.00 0.00% 26 362 46.73%
PG240510C00160000 5/3/2024 7:18 PM 160 4.65 3.80 4.25 0.00 0.00% 37 538 24.17%
PG240510C00162500 5/6/2024 2:05 PM 162.5 2.02 1.87 1.98 -0.41 -16.87% 32 1,461 16.87%
PG240510C00165000 5/6/2024 2:04 PM 165 0.44 0.44 0.45 -0.32 -42.11% 121 2,484 12.50%
PG240510C00167500 5/6/2024 2:06 PM 167.5 0.06 0.05 0.06 -0.07 -53.85% 231 475 12.40%
PG240510C00170000 5/6/2024 2:06 PM 170 0.01 0.01 0.02 -0.01 -33.33% 34 310 15.43%
PG240510C00172500 5/6/2024 1:33 PM 172.5 0.03 0.00 0.04 0.00 0.00% 2 115 22.66%
PG240510C00175000 4/22/2024 4:20 PM 175 0.02 0.00 0.19 0.00 0.00% - 1 36.72%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PG240510P00130000 4/18/2024 1:33 PM 130 0.08 0.00 0.34 0.00 0.00% - 3 101.37%
PG240510P00135000 4/24/2024 2:15 PM 135 0.05 0.00 0.11 0.00 0.00% 1 15 73.44%
PG240510P00140000 5/3/2024 2:11 PM 140 0.02 0.00 0.34 0.00 0.00% 20 15 72.95%
PG240510P00142000 4/22/2024 5:54 PM 142 0.04 0.00 0.34 0.00 0.00% - 2 67.38%
PG240510P00143000 4/22/2024 5:54 PM 143 0.04 0.00 0.34 0.00 0.00% - 2 64.65%
PG240510P00144000 4/22/2024 5:54 PM 144 0.06 0.00 0.34 0.00 0.00% - 2 61.82%
PG240510P00145000 4/29/2024 6:38 PM 145 0.03 0.00 0.10 0.00 0.00% 17 24 53.81%
PG240510P00146000 4/22/2024 5:53 PM 146 0.07 0.00 0.34 0.00 0.00% - 2 56.25%
PG240510P00147000 4/22/2024 5:53 PM 147 0.08 0.00 0.34 0.00 0.00% 36 34 53.52%
PG240510P00148000 5/3/2024 1:33 PM 148 0.02 0.00 0.34 0.00 0.00% 1 10 50.78%
PG240510P00149000 4/29/2024 5:35 PM 149 0.04 0.00 0.34 0.00 0.00% 1 8 55.76%
PG240510P00150000 4/29/2024 7:51 PM 150 0.05 0.00 0.03 0.00 0.00% 2 146 33.99%
PG240510P00152500 5/6/2024 1:50 PM 152.5 0.01 0.00 0.03 -0.01 -50.00% 4 281 28.32%
PG240510P00155000 5/1/2024 7:37 PM 155 0.04 0.02 0.03 -0.01 -20.00% 1 291 22.66%
PG240510P00157500 5/6/2024 1:50 PM 157.5 0.05 0.04 0.05 0.00 0.00% 12 467 18.36%
PG240510P00160000 5/6/2024 2:12 PM 160 0.12 0.10 0.11 0.03 33.33% 126 1,500 14.45%
PG240510P00162500 5/6/2024 2:11 PM 162.5 0.34 0.35 0.38 0.07 25.93% 320 1,815 11.18%
PG240510P00165000 5/6/2024 2:08 PM 165 1.45 1.38 1.46 0.35 31.82% 257 568 7.96%
PG240510P00167500 5/3/2024 7:24 PM 167.5 3.39 2.64 3.85 0.32 10.42% 2 6 12.45%
PG240510P00170000 5/3/2024 7:59 PM 170 5.40 5.05 6.65 0.00 0.00% 36 1 28.52%
PG240510P00175000 5/2/2024 2:03 PM 175 11.70 10.45 11.20 0.00 0.00% - 0 0.00%

Related Tickers

CL Colgate-Palmolive Company
92.86
-0.02%
 
KMB Kimberly-Clark Corporation
135.29
-0.59%
 
CLX The Clorox Company
138.34
+0.08%
 
UL Unilever PLC
52.07
-0.12%
 
EL The Estée Lauder Companies Inc.
129.04
-2.94%
 
KVUE Kenvue Inc.
19.06
-0.72%
 
ELF e.l.f. Beauty, Inc.
163.64
+2.20%
 
CHD Church & Dwight Co., Inc.
105.48
-0.60%
 
HIMS Hims & Hers Health, Inc.
11.76
+4.44%
 
NWL Newell Brands Inc.
7.74
+0.98%