The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220701C00110000 | 2022-06-15 3:40PM EDT | 110.00 | 23.00 | 34.40 | 34.80 | 0.00 | - | - | 18 | 314.65% |
| PG220701C00115000 | 2022-06-15 3:38PM EDT | 115.00 | 18.45 | 29.35 | 29.85 | 0.00 | - | - | 5 | 271.68% |
| PG220701C00122000 | 2022-06-17 11:25AM EDT | 122.00 | 11.60 | 22.35 | 22.75 | 0.00 | - | 14 | 8 | 207.23% |
| PG220701C00126000 | 2022-06-24 2:53PM EDT | 126.00 | 18.92 | 18.45 | 18.70 | 0.00 | - | 1 | 1 | 177.34% |
| PG220701C00128000 | 2022-06-17 12:19PM EDT | 128.00 | 5.65 | 16.40 | 16.75 | 0.00 | - | 5 | 2 | 161.13% |
| PG220701C00130000 | 2022-06-29 1:57PM EDT | 130.00 | 12.50 | 14.40 | 14.80 | 0.00 | - | 1 | 0 | 146.88% |
| PG220701C00131000 | 2022-06-15 12:15PM EDT | 131.00 | 3.40 | 13.50 | 13.80 | 0.00 | - | - | 10 | 142.68% |
| PG220701C00132000 | 2022-06-24 11:52AM EDT | 132.00 | 12.25 | 12.40 | 12.80 | 0.00 | - | 2 | 12 | 130.27% |
| PG220701C00133000 | 2022-06-24 11:52AM EDT | 133.00 | 11.31 | 11.50 | 11.85 | 0.00 | - | 4 | 6 | 127.54% |
| PG220701C00134000 | 2022-06-23 10:21AM EDT | 134.00 | 7.32 | 10.40 | 10.80 | 0.00 | - | 1 | 17 | 113.48% |
| PG220701C00135000 | 2022-07-01 10:13AM EDT | 135.00 | 8.70 | 9.35 | 9.70 | +2.35 | +37.01% | 3 | 146 | 99.61% |
| PG220701C00136000 | 2022-06-28 2:28PM EDT | 136.00 | 8.20 | 8.45 | 8.85 | +2.89 | +54.43% | 1 | 17 | 99.71% |
| PG220701C00137000 | 2022-06-30 10:49AM EDT | 137.00 | 5.25 | 7.40 | 7.70 | 0.00 | - | 1 | 1,581 | 84.57% |
| PG220701C00138000 | 2022-07-01 10:14AM EDT | 138.00 | 5.80 | 6.40 | 6.60 | +1.75 | +43.21% | 1 | 195 | 72.75% |
| PG220701C00139000 | 2022-06-30 2:52PM EDT | 139.00 | 4.75 | 5.55 | 5.75 | 0.00 | - | 8 | 323 | 72.66% |
| PG220701C00140000 | 2022-07-01 10:25AM EDT | 140.00 | 4.05 | 4.35 | 4.60 | +0.30 | +8.00% | 6 | 1,269 | 53.91% |
| PG220701C00141000 | 2022-07-01 9:49AM EDT | 141.00 | 4.10 | 2.98 | 3.70 | +1.48 | +56.49% | 1 | 311 | 55.76% |
| PG220701C00142000 | 2022-07-01 10:34AM EDT | 142.00 | 2.16 | 2.44 | 2.75 | +0.67 | +44.97% | 7 | 689 | 47.27% |
| PG220701C00143000 | 2022-07-01 10:08AM EDT | 143.00 | 1.46 | 1.47 | 1.78 | -0.04 | -2.67% | 9 | 361 | 36.72% |
| PG220701C00144000 | 2022-07-01 10:52AM EDT | 144.00 | 0.77 | 0.72 | 0.81 | +0.13 | +20.31% | 89 | 251 | 24.07% |
| PG220701C00145000 | 2022-07-01 10:48AM EDT | 145.00 | 0.34 | 0.29 | 0.31 | -0.01 | -2.86% | 163 | 496 | 21.29% |
| PG220701C00146000 | 2022-07-01 10:37AM EDT | 146.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 42 | 202 | 18.95% |
| PG220701C00147000 | 2022-06-30 3:45PM EDT | 147.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 11 | 284 | 21.88% |
| PG220701C00148000 | 2022-06-30 3:58PM EDT | 148.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 5 | 312 | 27.74% |
| PG220701C00149000 | 2022-07-01 9:34AM EDT | 149.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 88 | 33.59% |
| PG220701C00150000 | 2022-07-01 10:10AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 0 | 36.72% |
| PG220701C00152500 | 2022-06-30 2:38PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 49.22% |
| PG220701C00155000 | 2022-06-30 12:22PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 59.38% |
| PG220701C00157500 | 2022-06-23 9:50AM EDT | 157.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 9 | 70.31% |
| PG220701C00160000 | 2022-06-28 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 35 | 103.52% |
| PG220701C00162500 | 2022-06-28 9:31AM EDT | 162.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 117.19% |
| PG220701C00165000 | 2022-06-23 2:14PM EDT | 165.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 121.88% |
| PG220701C00170000 | 2022-06-14 10:56AM EDT | 170.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 3 | 162.89% |
| PG220701C00180000 | 2022-06-09 1:14PM EDT | 180.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 200.78% |
| PG220701C00190000 | 2022-05-16 9:31AM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220701P00095000 | 2022-06-14 11:41AM EDT | 95.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 360.94% |
| PG220701P00110000 | 2022-06-23 9:31AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 175.00% |
| PG220701P00115000 | 2022-06-24 2:23PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 73 | 165.63% |
| PG220701P00116000 | 2022-06-24 1:06PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 159.38% |
| PG220701P00117000 | 2022-06-27 10:04AM EDT | 117.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 46 | 153.13% |
| PG220701P00120000 | 2022-06-28 10:29AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 135.94% |
| PG220701P00122000 | 2022-06-30 10:39AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 112.50% |
| PG220701P00123000 | 2022-06-23 2:10PM EDT | 123.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 37 | 58 | 120.31% |
| PG220701P00124000 | 2022-06-29 10:30AM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 195 | 114.06% |
| PG220701P00125000 | 2022-06-30 12:22PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 158 | 215 | 109.38% |
| PG220701P00126000 | 2022-06-24 2:59PM EDT | 126.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 103.13% |
| PG220701P00127000 | 2022-06-28 3:21PM EDT | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 98.44% |
| PG220701P00128000 | 2022-06-30 10:11AM EDT | 128.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 92.19% |
| PG220701P00129000 | 2022-06-29 3:36PM EDT | 129.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 194 | 87.50% |
| PG220701P00130000 | 2022-07-01 9:34AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 297 | 81.25% |
| PG220701P00131000 | 2022-06-30 12:42PM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 76.56% |
| PG220701P00132000 | 2022-06-30 11:39AM EDT | 132.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 70.31% |
| PG220701P00133000 | 2022-06-30 3:50PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 138 | 65.63% |
| PG220701P00134000 | 2022-06-29 2:57PM EDT | 134.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 57.81% |
| PG220701P00135000 | 2022-07-01 9:59AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 324 | 51.56% |
| PG220701P00136000 | 2022-07-01 10:31AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 94 | 575 | 51.56% |
| PG220701P00137000 | 2022-06-30 11:00AM EDT | 137.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 197 | 48.44% |
| PG220701P00138000 | 2022-07-01 10:42AM EDT | 138.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 9 | 0 | 39.84% |
| PG220701P00139000 | 2022-07-01 10:20AM EDT | 139.00 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 2 | 244 | 36.72% |
| PG220701P00140000 | 2022-07-01 10:50AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 12 | 490 | 30.47% |
| PG220701P00141000 | 2022-07-01 10:39AM EDT | 141.00 | 0.06 | 0.03 | 0.05 | -0.13 | -68.42% | 40 | 337 | 26.95% |
| PG220701P00142000 | 2022-07-01 10:13AM EDT | 142.00 | 0.14 | 0.05 | 0.09 | -0.15 | -51.72% | 15 | 0 | 23.24% |
| PG220701P00143000 | 2022-07-01 10:50AM EDT | 143.00 | 0.11 | 0.10 | 0.14 | -0.52 | -82.54% | 7 | 225 | 17.68% |
| PG220701P00144000 | 2022-07-01 10:47AM EDT | 144.00 | 0.27 | 0.26 | 0.32 | -0.87 | -76.32% | 47 | 225 | 13.18% |
| PG220701P00145000 | 2022-07-01 10:41AM EDT | 145.00 | 0.73 | 0.77 | 0.82 | -0.88 | -54.66% | 35 | 287 | 0.00% |
| PG220701P00146000 | 2022-07-01 9:51AM EDT | 146.00 | 1.21 | 1.36 | 1.86 | -1.11 | -47.84% | 12 | 0 | 14.84% |
| PG220701P00147000 | 2022-06-29 2:46PM EDT | 147.00 | 4.35 | 2.30 | 2.74 | 0.00 | - | 20 | 80 | 0.00% |
| PG220701P00148000 | 2022-06-30 9:58AM EDT | 148.00 | 6.27 | 3.25 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| PG220701P00150000 | 2022-06-23 12:14PM EDT | 150.00 | 9.00 | 5.40 | 5.70 | 0.00 | - | 1 | 15 | 0.00% |
| PG220701P00152500 | 2022-06-16 1:00PM EDT | 152.50 | 19.00 | 7.90 | 8.20 | 0.00 | - | 3 | 0 | 0.00% |
| PG220701P00155000 | 2022-06-30 9:58AM EDT | 155.00 | 13.10 | 10.20 | 10.50 | 0.00 | - | 1 | 10 | 0.00% |
| PG220701P00160000 | 2022-06-15 9:40AM EDT | 160.00 | 25.46 | 15.30 | 15.70 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
