The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221021C00090000 | 2022-06-06 3:26PM EDT | 90.00 | 54.69 | 54.95 | 57.20 | 0.00 | - | 1 | 0 | 351.05% |
| PG221021C00100000 | 2022-09-15 9:47AM EDT | 100.00 | 38.10 | 28.45 | 32.10 | 0.00 | - | 2 | 7 | 64.16% |
| PG221021C00105000 | 2022-09-27 10:38AM EDT | 105.00 | 30.50 | 24.85 | 26.35 | 0.00 | - | 2 | 11 | 66.55% |
| PG221021C00110000 | 2022-09-30 3:32PM EDT | 110.00 | 17.40 | 18.65 | 22.35 | 0.00 | - | 15 | 28 | 52.05% |
| PG221021C00115000 | 2022-09-30 10:15AM EDT | 115.00 | 13.40 | 14.75 | 16.65 | 0.00 | - | 2 | 2 | 61.62% |
| PG221021C00120000 | 2022-10-03 1:43PM EDT | 120.00 | 10.75 | 10.75 | 11.55 | +1.30 | +13.76% | 4 | 18 | 45.95% |
| PG221021C00125000 | 2022-10-04 10:29AM EDT | 125.00 | 6.90 | 6.50 | 6.85 | +1.30 | +23.21% | 22 | 114 | 34.28% |
| PG221021C00126000 | 2022-10-04 3:50PM EDT | 126.00 | 6.00 | 5.70 | 6.05 | +0.85 | +16.50% | 13 | 162 | 33.01% |
| PG221021C00127000 | 2022-10-04 3:15PM EDT | 127.00 | 4.94 | 5.05 | 5.25 | +0.39 | +8.57% | 52 | 480 | 31.47% |
| PG221021C00128000 | 2022-10-04 3:08PM EDT | 128.00 | 4.35 | 4.35 | 4.60 | +0.90 | +26.09% | 30 | 366 | 31.04% |
| PG221021C00129000 | 2022-10-04 3:27PM EDT | 129.00 | 3.75 | 3.75 | 3.95 | +0.50 | +15.38% | 31 | 132 | 30.23% |
| PG221021C00130000 | 2022-10-04 3:41PM EDT | 130.00 | 3.23 | 3.15 | 3.40 | +0.53 | +19.63% | 146 | 390 | 29.92% |
| PG221021C00131000 | 2022-10-04 3:58PM EDT | 131.00 | 2.72 | 2.64 | 2.91 | +0.37 | +15.74% | 162 | 347 | 29.72% |
| PG221021C00132000 | 2022-10-04 3:48PM EDT | 132.00 | 2.21 | 2.21 | 2.45 | +0.33 | +17.55% | 82 | 278 | 29.37% |
| PG221021C00133000 | 2022-10-04 3:55PM EDT | 133.00 | 1.85 | 1.79 | 1.95 | +0.27 | +17.09% | 99 | 128 | 28.20% |
| PG221021C00134000 | 2022-10-04 3:56PM EDT | 134.00 | 1.52 | 1.47 | 1.57 | +0.28 | +22.58% | 60 | 147 | 27.64% |
| PG221021C00135000 | 2022-10-04 3:59PM EDT | 135.00 | 1.24 | 1.18 | 1.33 | +0.24 | +24.00% | 183 | 1,471 | 28.05% |
| PG221021C00136000 | 2022-10-04 3:59PM EDT | 136.00 | 0.99 | 0.93 | 1.06 | +0.20 | +25.32% | 37 | 1,934 | 27.74% |
| PG221021C00137000 | 2022-10-04 1:54PM EDT | 137.00 | 0.71 | 0.73 | 0.86 | +0.11 | +18.33% | 21 | 561 | 27.76% |
| PG221021C00138000 | 2022-10-04 3:42PM EDT | 138.00 | 0.62 | 0.56 | 0.64 | +0.15 | +31.91% | 17 | 419 | 27.05% |
| PG221021C00139000 | 2022-10-04 2:46PM EDT | 139.00 | 0.45 | 0.43 | 0.50 | +0.02 | +4.65% | 2 | 500 | 26.98% |
| PG221021C00140000 | 2022-10-04 3:35PM EDT | 140.00 | 0.35 | 0.33 | 0.44 | +0.04 | +12.90% | 62 | 2,466 | 27.93% |
| PG221021C00141000 | 2022-10-03 3:55PM EDT | 141.00 | 0.31 | 0.26 | 0.31 | +0.06 | +24.00% | 1 | 202 | 27.20% |
| PG221021C00142000 | 2022-10-03 2:53PM EDT | 142.00 | 0.21 | 0.20 | 0.26 | 0.00 | - | 12 | 192 | 27.74% |
| PG221021C00143000 | 2022-10-04 1:30PM EDT | 143.00 | 0.18 | 0.17 | 0.21 | +0.03 | +20.00% | 2 | 131 | 28.03% |
| PG221021C00144000 | 2022-10-04 9:58AM EDT | 144.00 | 0.17 | 0.09 | 0.16 | +0.02 | +13.33% | 21 | 187 | 28.03% |
| PG221021C00145000 | 2022-10-04 2:02PM EDT | 145.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 39 | 5,569 | 28.81% |
| PG221021C00146000 | 2022-10-04 10:22AM EDT | 146.00 | 0.13 | 0.02 | 0.15 | +0.02 | +18.18% | 18 | 168 | 30.66% |
| PG221021C00147000 | 2022-10-04 10:07AM EDT | 147.00 | 0.08 | 0.03 | 0.14 | +0.02 | +33.33% | 1 | 1,175 | 31.69% |
| PG221021C00148000 | 2022-09-30 12:08PM EDT | 148.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 5 | 778 | 32.23% |
| PG221021C00149000 | 2022-09-30 1:49PM EDT | 149.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 1 | 445 | 33.11% |
| PG221021C00150000 | 2022-10-04 3:16PM EDT | 150.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 21 | 7,404 | 33.30% |
| PG221021C00152500 | 2022-09-29 12:58PM EDT | 152.50 | 0.07 | 0.02 | 0.09 | 0.00 | - | 1 | 43 | 36.52% |
| PG221021C00155000 | 2022-10-04 3:46PM EDT | 155.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 75 | 6,008 | 37.31% |
| PG221021C00157500 | 2022-09-29 12:58PM EDT | 157.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 54 | 38.09% |
| PG221021C00160000 | 2022-10-04 12:10PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5,724 | 39.45% |
| PG221021C00162500 | 2022-09-28 11:18AM EDT | 162.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 27 | 52.25% |
| PG221021C00165000 | 2022-10-04 12:37PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3,575 | 42.58% |
| PG221021C00170000 | 2022-10-04 2:45PM EDT | 170.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 2,236 | 52.34% |
| PG221021C00175000 | 2022-10-04 3:40PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 2,566 | 51.56% |
| PG221021C00180000 | 2022-10-03 2:44PM EDT | 180.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,777 | 58.20% |
| PG221021C00185000 | 2022-10-04 2:24PM EDT | 185.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 5 | 453 | 63.67% |
| PG221021C00190000 | 2022-09-23 10:38AM EDT | 190.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 110 | 429 | 65.63% |
| PG221021C00195000 | 2022-09-20 11:40AM EDT | 195.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 252 | 73.05% |
| PG221021C00200000 | 2022-09-23 10:35AM EDT | 200.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 7 | 294 | 83.79% |
| PG221021C00210000 | 2022-09-23 10:35AM EDT | 210.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 181 | 91.21% |
| PG221021C00220000 | 2022-08-23 1:06PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 82 | 82.81% |
| PG221021C00230000 | 2022-09-27 3:57PM EDT | 230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 51 | 713 | 98.05% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221021P00075000 | 2022-09-30 3:59PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 103.91% |
| PG221021P00080000 | 2022-09-09 10:08AM EDT | 80.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 93.75% |
| PG221021P00085000 | 2022-08-12 1:14PM EDT | 85.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 40 | 55 | 90.43% |
| PG221021P00090000 | 2022-09-07 12:45PM EDT | 90.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 60 | 67 | 73.05% |
| PG221021P00095000 | 2022-10-03 2:00PM EDT | 95.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 167 | 64.06% |
| PG221021P00100000 | 2022-09-30 3:50PM EDT | 100.00 | 0.13 | 0.03 | 0.14 | 0.00 | - | 14 | 375 | 57.42% |
| PG221021P00105000 | 2022-10-03 3:43PM EDT | 105.00 | 0.15 | 0.08 | 0.23 | 0.00 | - | 2 | 326 | 52.83% |
| PG221021P00110000 | 2022-10-03 3:08PM EDT | 110.00 | 0.31 | 0.15 | 0.29 | 0.00 | - | 4 | 185 | 48.54% |
| PG221021P00115000 | 2022-10-04 2:47PM EDT | 115.00 | 0.45 | 0.29 | 0.46 | -0.15 | -25.00% | 46 | 561 | 42.43% |
| PG221021P00120000 | 2022-10-04 3:40PM EDT | 120.00 | 0.83 | 0.77 | 0.86 | -0.33 | -28.45% | 18 | 897 | 37.74% |
| PG221021P00125000 | 2022-10-04 3:57PM EDT | 125.00 | 1.73 | 1.61 | 1.77 | -0.66 | -27.62% | 46 | 1,574 | 34.50% |
| PG221021P00126000 | 2022-10-04 3:57PM EDT | 126.00 | 2.02 | 1.87 | 2.04 | -1.03 | -33.77% | 68 | 244 | 33.91% |
| PG221021P00127000 | 2022-10-04 3:57PM EDT | 127.00 | 2.31 | 2.09 | 2.36 | -0.59 | -20.34% | 57 | 188 | 33.50% |
| PG221021P00128000 | 2022-10-04 3:48PM EDT | 128.00 | 2.68 | 2.25 | 2.72 | -0.87 | -24.51% | 47 | 260 | 33.08% |
| PG221021P00129000 | 2022-10-04 1:55PM EDT | 129.00 | 3.25 | 2.80 | 3.15 | -0.55 | -14.47% | 32 | 207 | 32.95% |
| PG221021P00130000 | 2022-10-04 2:44PM EDT | 130.00 | 3.79 | 3.30 | 3.60 | -0.81 | -17.61% | 61 | 3,238 | 32.61% |
| PG221021P00131000 | 2022-10-04 1:54PM EDT | 131.00 | 4.30 | 3.85 | 4.20 | -0.73 | -14.51% | 2 | 205 | 33.23% |
| PG221021P00132000 | 2022-10-04 11:09AM EDT | 132.00 | 4.80 | 4.05 | 4.75 | -0.65 | -11.93% | 1 | 202 | 33.01% |
| PG221021P00133000 | 2022-10-04 9:43AM EDT | 133.00 | 5.89 | 4.60 | 5.40 | -0.21 | -3.44% | 1 | 226 | 33.33% |
| PG221021P00134000 | 2022-10-04 12:10PM EDT | 134.00 | 6.10 | 5.70 | 6.00 | -0.80 | -11.59% | 37 | 435 | 32.81% |
| PG221021P00135000 | 2022-10-04 2:38PM EDT | 135.00 | 7.11 | 6.35 | 6.80 | -0.99 | -12.22% | 47 | 4,228 | 33.89% |
| PG221021P00136000 | 2022-10-04 10:25AM EDT | 136.00 | 7.30 | 6.70 | 8.00 | -1.33 | -15.41% | 38 | 86 | 38.79% |
| PG221021P00137000 | 2022-09-30 3:35PM EDT | 137.00 | 11.45 | 7.50 | 8.85 | 0.00 | - | 2 | 80 | 40.04% |
| PG221021P00138000 | 2022-09-29 2:00PM EDT | 138.00 | 9.30 | 8.35 | 9.65 | -1.35 | -12.68% | 2 | 110 | 40.55% |
| PG221021P00139000 | 2022-09-28 2:18PM EDT | 139.00 | 8.78 | 9.00 | 10.30 | 0.00 | - | 1 | 46 | 39.09% |
| PG221021P00140000 | 2022-10-04 3:59PM EDT | 140.00 | 10.80 | 9.90 | 11.15 | -1.75 | -13.94% | 25 | 4,708 | 39.62% |
| PG221021P00141000 | 2022-10-03 10:00AM EDT | 141.00 | 14.70 | 11.20 | 12.30 | 0.00 | - | 10 | 69 | 43.75% |
| PG221021P00142000 | 2022-09-27 10:32AM EDT | 142.00 | 8.85 | 12.15 | 13.45 | 0.00 | - | 14 | 61 | 47.88% |
| PG221021P00143000 | 2022-09-30 3:22PM EDT | 143.00 | 17.17 | 12.35 | 14.15 | 0.00 | - | 12 | 60 | 46.24% |
| PG221021P00144000 | 2022-09-27 10:08AM EDT | 144.00 | 10.05 | 13.75 | 15.30 | 0.00 | - | 1 | 47 | 50.34% |
| PG221021P00145000 | 2022-10-04 2:52PM EDT | 145.00 | 16.05 | 14.80 | 16.30 | -0.78 | -4.63% | 15 | 3,405 | 52.44% |
| PG221021P00147000 | 2022-09-20 11:21AM EDT | 147.00 | 10.70 | 15.90 | 19.35 | 0.00 | - | - | 23 | 69.78% |
| PG221021P00150000 | 2022-10-04 10:35AM EDT | 150.00 | 20.33 | 19.75 | 20.80 | -1.87 | -8.42% | 44 | 4,997 | 54.49% |
| PG221021P00155000 | 2022-10-03 12:26PM EDT | 155.00 | 28.24 | 24.95 | 26.05 | 0.00 | - | 1 | 591 | 56.84% |
| PG221021P00160000 | 2022-09-30 2:44PM EDT | 160.00 | 33.86 | 30.05 | 31.20 | 0.00 | - | 20 | 349 | 67.29% |
| PG221021P00165000 | 2022-08-09 10:01AM EDT | 165.00 | 20.10 | 26.90 | 28.95 | 0.00 | - | 10 | 79 | 0.00% |
| PG221021P00170000 | 2022-06-23 3:38PM EDT | 170.00 | 29.15 | 25.75 | 28.45 | 0.00 | - | 1 | 88 | 0.00% |
| PG221021P00175000 | 2022-04-14 9:32AM EDT | 175.00 | 19.00 | 22.45 | 24.10 | 0.00 | - | 4 | 53 | 0.00% |
| PG221021P00180000 | 2022-03-02 1:38PM EDT | 180.00 | 29.00 | 26.15 | 29.50 | 0.00 | - | 7 | 21 | 0.00% |
| PG221021P00185000 | 2022-03-02 1:30PM EDT | 185.00 | 33.35 | 30.75 | 33.20 | 0.00 | - | 9 | 52 | 0.00% |
| PG221021P00190000 | 2022-02-28 12:56PM EDT | 190.00 | 36.85 | 35.90 | 39.00 | 0.00 | - | 8 | 13 | 0.00% |
| PG221021P00195000 | 2022-02-18 12:36PM EDT | 195.00 | 36.55 | 44.95 | 48.50 | 0.00 | - | 20 | 10 | 0.00% |
| PG221021P00200000 | 2022-02-18 12:36PM EDT | 200.00 | 40.85 | 50.00 | 53.10 | 0.00 | - | 20 | 10 | 0.00% |
| PG221021P00230000 | 2022-04-06 2:53PM EDT | 230.00 | 74.90 | 72.75 | 75.85 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
