The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230324C00095000 | 2023-02-21 4:02PM EDT | 95.00 | 45.68 | 48.30 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| PG230324C00120000 | 2023-03-17 11:13AM EDT | 120.00 | 22.68 | 25.95 | 26.85 | 0.00 | - | 1 | 6 | 185.55% |
| PG230324C00129000 | 2023-03-20 11:01AM EDT | 129.00 | 15.43 | 17.20 | 17.65 | 0.00 | - | 2 | 3 | 0.00% |
| PG230324C00130000 | 2023-03-20 3:03PM EDT | 130.00 | 14.95 | 16.25 | 16.60 | 0.00 | - | 3 | 31 | 0.00% |
| PG230324C00132000 | 2023-03-13 10:52AM EDT | 132.00 | 8.65 | 14.00 | 14.75 | 0.00 | - | - | 4 | 0.00% |
| PG230324C00133000 | 2023-03-08 11:23AM EDT | 133.00 | 4.90 | 13.25 | 13.70 | 0.00 | - | - | 90 | 0.00% |
| PG230324C00134000 | 2023-03-10 4:08PM EDT | 134.00 | 4.30 | 12.25 | 12.55 | 0.00 | - | - | 28 | 0.00% |
| PG230324C00135000 | 2023-03-20 11:05AM EDT | 135.00 | 9.56 | 11.30 | 11.55 | 0.00 | - | 1 | 207 | 0.00% |
| PG230324C00136000 | 2023-03-24 3:51PM EDT | 136.00 | 10.55 | 10.35 | 10.60 | +1.79 | +20.43% | 256 | 309 | 0.00% |
| PG230324C00137000 | 2023-03-24 3:31PM EDT | 137.00 | 9.50 | 9.30 | 9.50 | +3.15 | +49.61% | 1 | 57 | 0.00% |
| PG230324C00138000 | 2023-03-23 2:44PM EDT | 138.00 | 5.94 | 8.30 | 8.60 | 0.00 | - | 3 | 359 | 0.00% |
| PG230324C00139000 | 2023-03-23 1:25PM EDT | 139.00 | 5.65 | 7.25 | 7.70 | 0.00 | - | 2 | 323 | 0.00% |
| PG230324C00140000 | 2023-03-24 3:51PM EDT | 140.00 | 6.43 | 6.35 | 6.55 | +1.81 | +39.18% | 84 | 473 | 0.00% |
| PG230324C00141000 | 2023-03-24 3:34PM EDT | 141.00 | 5.60 | 5.30 | 5.55 | +2.90 | +107.41% | 51 | 1,061 | 0.00% |
| PG230324C00142000 | 2023-03-24 3:46PM EDT | 142.00 | 4.43 | 4.30 | 4.55 | +2.63 | +146.11% | 113 | 303 | 0.00% |
| PG230324C00143000 | 2023-03-24 3:55PM EDT | 143.00 | 3.55 | 3.30 | 3.55 | +2.39 | +206.03% | 61 | 496 | 0.00% |
| PG230324C00144000 | 2023-03-24 3:54PM EDT | 144.00 | 2.45 | 2.32 | 2.51 | +1.77 | +260.29% | 103 | 254 | 0.00% |
| PG230324C00145000 | 2023-03-24 3:44PM EDT | 145.00 | 1.61 | 1.30 | 1.54 | +1.36 | +544.00% | 1,551 | 1,634 | 0.00% |
| PG230324C00146000 | 2023-03-24 3:47PM EDT | 146.00 | 0.46 | 0.24 | 0.61 | +0.38 | +475.00% | 508 | 303 | 0.00% |
| PG230324C00147000 | 2023-03-24 3:46PM EDT | 147.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 489 | 524 | 4.10% |
| PG230324C00148000 | 2023-03-24 3:32PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 204 | 8.99% |
| PG230324C00149000 | 2023-03-23 1:22PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 129 | 17.77% |
| PG230324C00150000 | 2023-03-24 3:03PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 273 | 19.92% |
| PG230324C00152500 | 2023-03-20 3:50PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 32.03% |
| PG230324C00155000 | 2023-03-03 11:22AM EDT | 155.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 48.05% |
| PG230324C00160000 | 2023-03-24 3:08PM EDT | 160.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 5 | 19 | 75.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230324P00100000 | 2023-02-02 2:03PM EDT | 100.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | - | 1 | 501.37% |
| PG230324P00105000 | 2023-02-24 4:51PM EDT | 105.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 293.75% |
| PG230324P00110000 | 2023-03-08 10:48AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 206.25% |
| PG230324P00115000 | 2023-03-09 12:32PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 116 | 185.94% |
| PG230324P00119000 | 2023-03-15 11:46AM EDT | 119.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 92 | 192.19% |
| PG230324P00120000 | 2023-03-17 9:40AM EDT | 120.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 62 | 165.63% |
| PG230324P00125000 | 2023-03-23 10:37AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 274 | 106.25% |
| PG230324P00128000 | 2023-03-23 10:52AM EDT | 128.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 115.63% |
| PG230324P00129000 | 2023-03-24 1:43PM EDT | 129.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 47 | 107.81% |
| PG230324P00130000 | 2023-03-24 11:10AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 117 | 84.38% |
| PG230324P00131000 | 2023-03-24 1:43PM EDT | 131.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 35 | 98.44% |
| PG230324P00132000 | 2023-03-22 1:46PM EDT | 132.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 22 | 95 | 94.53% |
| PG230324P00133000 | 2023-03-23 1:50PM EDT | 133.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 39 | 160 | 98.05% |
| PG230324P00134000 | 2023-03-24 12:37PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 806 | 64.06% |
| PG230324P00135000 | 2023-03-24 1:06PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 66 | 346 | 59.38% |
| PG230324P00136000 | 2023-03-24 1:08PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41 | 62 | 54.69% |
| PG230324P00137000 | 2023-03-24 1:14PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 614 | 50.00% |
| PG230324P00138000 | 2023-03-24 1:18PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 88 | 306 | 48.44% |
| PG230324P00139000 | 2023-03-24 1:06PM EDT | 139.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 3 | 800 | 43.75% |
| PG230324P00140000 | 2023-03-24 1:29PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 33 | 242 | 42.58% |
| PG230324P00141000 | 2023-03-24 9:32AM EDT | 141.00 | 0.06 | 0.00 | 0.04 | -0.05 | -45.45% | 10 | 463 | 41.41% |
| PG230324P00142000 | 2023-03-24 3:02PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 115 | 101 | 28.13% |
| PG230324P00143000 | 2023-03-24 2:31PM EDT | 143.00 | 0.01 | 0.00 | 0.03 | -0.57 | -98.28% | 28 | 115 | 27.74% |
| PG230324P00144000 | 2023-03-24 2:42PM EDT | 144.00 | 0.02 | 0.00 | 0.03 | -0.61 | -96.83% | 222 | 148 | 21.49% |
| PG230324P00145000 | 2023-03-24 3:16PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.95 | -98.96% | 623 | 73 | 13.67% |
| PG230324P00146000 | 2023-03-24 3:47PM EDT | 146.00 | 0.03 | 0.00 | 0.06 | -2.47 | -98.80% | 103 | 30 | 9.77% |
| PG230324P00147000 | 2023-03-24 3:48PM EDT | 147.00 | 0.49 | 0.43 | 1.02 | -2.85 | -85.33% | 3 | 25 | 29.20% |
| PG230324P00148000 | 2023-03-22 1:53PM EDT | 148.00 | 3.05 | 1.09 | 2.10 | 0.00 | - | 5 | 0 | 45.26% |
| PG230324P00149000 | 2023-03-21 1:24PM EDT | 149.00 | 6.10 | 2.03 | 2.97 | 0.00 | - | 5 | 0 | 52.05% |
| PG230324P00150000 | 2023-03-24 3:54PM EDT | 150.00 | 3.85 | 3.45 | 3.85 | -5.52 | -58.91% | 20 | 10 | 57.47% |
© 2023 Yahoo. All rights reserved.
