The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220819C00095000 | 2022-06-01 10:11AM EDT | 95.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG220819C00100000 | 2022-06-02 11:14AM EDT | 100.00 | 44.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PG220819C00110000 | 2022-06-30 12:14PM EDT | 110.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG220819C00115000 | 2022-06-16 10:01AM EDT | 115.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PG220819C00120000 | 2022-06-29 3:49PM EDT | 120.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PG220819C00125000 | 2022-06-29 2:57PM EDT | 125.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PG220819C00130000 | 2022-06-29 1:11PM EDT | 130.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| PG220819C00135000 | 2022-06-30 10:55AM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| PG220819C00140000 | 2022-06-30 3:59PM EDT | 140.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PG220819C00145000 | 2022-06-30 3:59PM EDT | 145.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 104 | 2,581 | 0.00% |
| PG220819C00150000 | 2022-06-30 3:49PM EDT | 150.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 63 | 4,377 | 3.13% |
| PG220819C00155000 | 2022-06-30 3:16PM EDT | 155.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 671 | 14,630 | 3.13% |
| PG220819C00160000 | 2022-06-30 3:07PM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 14,455 | 6.25% |
| PG220819C00165000 | 2022-06-30 3:59PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 2,299 | 6.25% |
| PG220819C00170000 | 2022-06-23 10:35AM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 741 | 12.50% |
| PG220819C00175000 | 2022-06-30 12:53PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 90 | 12.50% |
| PG220819C00180000 | 2022-06-22 10:00AM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| PG220819C00185000 | 2022-06-30 2:16PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 50 | 12.50% |
| PG220819C00190000 | 2022-06-27 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| PG220819C00195000 | 2022-06-27 3:46PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PG220819C00200000 | 2022-06-23 2:52PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220819P00070000 | 2022-06-27 11:27AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| PG220819P00075000 | 2022-06-21 2:00PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 50.00% |
| PG220819P00080000 | 2022-06-22 3:37PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 25.00% |
| PG220819P00085000 | 2022-06-30 12:53PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 57 | 25.00% |
| PG220819P00090000 | 2022-06-23 9:34AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 42 | 64 | 25.00% |
| PG220819P00095000 | 2022-06-21 11:32AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| PG220819P00100000 | 2022-06-24 11:44AM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| PG220819P00105000 | 2022-06-29 12:19PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| PG220819P00110000 | 2022-06-28 9:35AM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 12.50% |
| PG220819P00115000 | 2022-06-29 1:22PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 822 | 12.50% |
| PG220819P00120000 | 2022-06-30 2:07PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 63 | 5,952 | 12.50% |
| PG220819P00125000 | 2022-06-30 3:29PM EDT | 125.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 1,001 | 6.25% |
| PG220819P00130000 | 2022-06-30 2:48PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 114 | 1,417 | 6.25% |
| PG220819P00135000 | 2022-06-30 3:25PM EDT | 135.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 88 | 6,685 | 6.25% |
| PG220819P00140000 | 2022-06-30 3:11PM EDT | 140.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 202 | 1,819 | 3.13% |
| PG220819P00145000 | 2022-06-30 3:34PM EDT | 145.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.05% |
| PG220819P00150000 | 2022-06-30 3:45PM EDT | 150.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 6 | 315 | 0.00% |
| PG220819P00155000 | 2022-06-30 3:45PM EDT | 155.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 17 | 112 | 0.00% |
| PG220819P00160000 | 2022-06-30 11:55AM EDT | 160.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PG220819P00165000 | 2022-06-21 10:20AM EDT | 165.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PG220819P00170000 | 2022-06-23 2:39PM EDT | 170.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PG220819P00180000 | 2022-06-23 2:39PM EDT | 180.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
