The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220715C00080000 | 2022-05-03 9:30AM EDT | 80.00 | 78.15 | 61.85 | 64.75 | 0.00 | - | - | 1 | 183.15% |
| PG220715C00100000 | 2022-06-03 3:35PM EDT | 100.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PG220715C00110000 | 2022-05-06 9:42AM EDT | 110.00 | 45.00 | 35.45 | 37.00 | 0.00 | - | 1 | 2 | 126.17% |
| PG220715C00115000 | 2021-12-29 11:47AM EDT | 115.00 | 49.45 | 43.80 | 45.70 | 0.00 | - | 1 | 0 | 272.44% |
| PG220715C00120000 | 2022-06-30 3:50PM EDT | 120.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| PG220715C00125000 | 2022-06-24 3:14PM EDT | 125.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| PG220715C00127000 | 2022-06-22 3:58PM EDT | 127.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PG220715C00129000 | 2022-06-23 2:13PM EDT | 129.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| PG220715C00130000 | 2022-06-30 3:50PM EDT | 130.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 0.00% |
| PG220715C00131000 | 2022-06-21 10:47AM EDT | 131.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| PG220715C00132000 | 2022-06-29 1:58PM EDT | 132.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PG220715C00133000 | 2022-06-23 3:31PM EDT | 133.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 127 | 0.00% |
| PG220715C00134000 | 2022-06-29 1:58PM EDT | 134.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| PG220715C00135000 | 2022-06-30 2:44PM EDT | 135.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 11 | 1,238 | 0.00% |
| PG220715C00136000 | 2022-06-28 10:08AM EDT | 136.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 733 | 0.00% |
| PG220715C00137000 | 2022-06-30 9:40AM EDT | 137.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG220715C00138000 | 2022-06-30 11:34AM EDT | 138.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| PG220715C00139000 | 2022-06-30 3:28PM EDT | 139.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 44 | 0.00% |
| PG220715C00140000 | 2022-06-30 2:52PM EDT | 140.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 21 | 789 | 0.00% |
| PG220715C00141000 | 2022-06-30 2:27PM EDT | 141.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 0.00% |
| PG220715C00142000 | 2022-06-30 1:33PM EDT | 142.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 60 | 190 | 0.00% |
| PG220715C00143000 | 2022-06-30 3:23PM EDT | 143.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 54 | 394 | 0.00% |
| PG220715C00144000 | 2022-06-30 3:10PM EDT | 144.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 76 | 333 | 0.20% |
| PG220715C00145000 | 2022-06-30 3:50PM EDT | 145.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 177 | 3,681 | 1.56% |
| PG220715C00150000 | 2022-06-30 3:47PM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 192 | 4,098 | 6.25% |
| PG220715C00152500 | 2022-06-29 3:41PM EDT | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG220715C00155000 | 2022-06-30 3:36PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 10,499 | 6.25% |
| PG220715C00157500 | 2022-06-30 1:53PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 48 | 12.50% |
| PG220715C00160000 | 2022-06-30 3:17PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 4,390 | 12.50% |
| PG220715C00165000 | 2022-06-30 11:52AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 94 | 2,674 | 12.50% |
| PG220715C00170000 | 2022-06-30 2:08PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 275 | 7,483 | 25.00% |
| PG220715C00175000 | 2022-06-30 11:46AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,566 | 25.00% |
| PG220715C00180000 | 2022-06-30 3:34PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 3,029 | 25.00% |
| PG220715C00185000 | 2022-06-16 11:01AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 547 | 25.00% |
| PG220715C00190000 | 2022-06-23 10:29AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 911 | 25.00% |
| PG220715C00195000 | 2022-06-16 11:01AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 606 | 25.00% |
| PG220715C00200000 | 2022-06-15 3:35PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 107 | 25.00% |
| PG220715C00210000 | 2022-06-16 2:58PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220715P00075000 | 2022-06-21 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 486 | 50.00% |
| PG220715P00080000 | 2022-06-24 12:09PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| PG220715P00085000 | 2022-06-17 12:24PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 50.00% |
| PG220715P00090000 | 2022-06-21 1:55PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 225 | 50.00% |
| PG220715P00095000 | 2022-06-15 12:52PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| PG220715P00100000 | 2022-06-28 10:06AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 50.00% |
| PG220715P00105000 | 2022-06-28 9:52AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 25.00% |
| PG220715P00110000 | 2022-06-30 9:44AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| PG220715P00115000 | 2022-06-30 12:48PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 7,849 | 25.00% |
| PG220715P00120000 | 2022-06-30 2:11PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 25.00% |
| PG220715P00121000 | 2022-06-29 1:43PM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 25.00% |
| PG220715P00122000 | 2022-06-24 9:34AM EDT | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PG220715P00123000 | 2022-06-28 10:18AM EDT | 123.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG220715P00124000 | 2022-06-30 11:36AM EDT | 124.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| PG220715P00125000 | 2022-06-30 1:40PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,117 | 12.50% |
| PG220715P00126000 | 2022-06-30 12:56PM EDT | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG220715P00127000 | 2022-06-30 3:45PM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 12.50% |
| PG220715P00128000 | 2022-06-30 1:04PM EDT | 128.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 12.50% |
| PG220715P00129000 | 2022-06-30 1:00PM EDT | 129.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 12.50% |
| PG220715P00130000 | 2022-06-30 3:59PM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 48 | 10,154 | 12.50% |
| PG220715P00131000 | 2022-06-30 12:24PM EDT | 131.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PG220715P00132000 | 2022-06-30 10:30AM EDT | 132.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 1,096 | 12.50% |
| PG220715P00133000 | 2022-06-29 3:54PM EDT | 133.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 131 | 6.25% |
| PG220715P00134000 | 2022-06-30 12:08PM EDT | 134.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| PG220715P00135000 | 2022-06-30 3:50PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 32 | 3,172 | 6.25% |
| PG220715P00136000 | 2022-06-30 11:01AM EDT | 136.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 18 | 965 | 6.25% |
| PG220715P00137000 | 2022-06-30 1:41PM EDT | 137.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 60 | 145 | 6.25% |
| PG220715P00138000 | 2022-06-30 2:49PM EDT | 138.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 58 | 211 | 6.25% |
| PG220715P00139000 | 2022-06-30 3:37PM EDT | 139.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 70 | 206 | 3.13% |
| PG220715P00140000 | 2022-06-30 3:34PM EDT | 140.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 91 | 3,132 | 3.13% |
| PG220715P00141000 | 2022-06-30 1:37PM EDT | 141.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 92 | 222 | 3.13% |
| PG220715P00142000 | 2022-06-30 3:57PM EDT | 142.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 86 | 132 | 1.56% |
| PG220715P00143000 | 2022-06-30 3:07PM EDT | 143.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| PG220715P00144000 | 2022-06-30 1:02PM EDT | 144.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 75 | 0.00% |
| PG220715P00145000 | 2022-06-30 3:15PM EDT | 145.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 38 | 3,976 | 0.00% |
| PG220715P00150000 | 2022-06-30 3:19PM EDT | 150.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 19 | 4,295 | 0.00% |
| PG220715P00155000 | 2022-06-29 3:57PM EDT | 155.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,383 | 0.00% |
| PG220715P00160000 | 2022-06-24 11:49AM EDT | 160.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,033 | 0.00% |
| PG220715P00165000 | 2022-06-22 12:23PM EDT | 165.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| PG220715P00170000 | 2022-06-16 3:41PM EDT | 170.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 111 | 116 | 0.00% |
| PG220715P00175000 | 2022-06-16 9:59AM EDT | 175.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG220715P00180000 | 2022-06-02 10:04AM EDT | 180.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG220715P00185000 | 2022-04-22 10:04AM EDT | 185.00 | 23.45 | 42.70 | 44.80 | 0.00 | - | 3 | 0 | 112.84% |
| PG220715P00195000 | 2022-01-04 1:29PM EDT | 195.00 | 33.55 | 31.25 | 32.65 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
