The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG221021C00100000 | 2022-04-18 12:14AM EDT | 100.00 | 59.00 | 53.90 | 56.50 | 0.00 | - | - | 1 | 106.25% |
| PG221021C00105000 | 2022-05-17 3:05PM EDT | 105.00 | 50.20 | 29.10 | 30.25 | 0.00 | - | - | 1 | 0.00% |
| PG221021C00110000 | 2022-06-24 10:22AM EDT | 110.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 0.00% |
| PG221021C00120000 | 2022-05-24 3:01PM EDT | 120.00 | 28.90 | 23.70 | 25.35 | 0.00 | - | 1 | 6 | 30.04% |
| PG221021C00125000 | 2022-06-15 11:22AM EDT | 125.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 0.00% |
| PG221021C00130000 | 2022-06-28 11:02AM EDT | 130.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| PG221021C00135000 | 2022-06-28 1:06PM EDT | 135.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| PG221021C00140000 | 2022-06-30 12:16PM EDT | 140.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 0.00% |
| PG221021C00145000 | 2022-06-30 3:39PM EDT | 145.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 6 | 1,839 | 0.39% |
| PG221021C00150000 | 2022-06-30 3:29PM EDT | 150.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 22 | 1,163 | 1.56% |
| PG221021C00155000 | 2022-06-30 3:32PM EDT | 155.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 22 | 4,149 | 3.13% |
| PG221021C00160000 | 2022-06-30 3:50PM EDT | 160.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 83 | 2,352 | 3.13% |
| PG221021C00165000 | 2022-06-30 3:21PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 2,021 | 6.25% |
| PG221021C00170000 | 2022-06-30 3:12PM EDT | 170.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 2,271 | 6.25% |
| PG221021C00175000 | 2022-06-29 3:18PM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,482 | 6.25% |
| PG221021C00180000 | 2022-06-28 9:45AM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 1,705 | 6.25% |
| PG221021C00185000 | 2022-06-30 3:11PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 12.50% |
| PG221021C00190000 | 2022-06-24 2:17PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 12.50% |
| PG221021C00195000 | 2022-06-24 2:18PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| PG221021C00200000 | 2022-06-24 2:18PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| PG221021C00210000 | 2022-06-24 2:18PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| PG221021C00220000 | 2022-06-23 9:47AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| PG221021C00230000 | 2022-06-17 2:43PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221021P00075000 | 2022-06-30 11:26AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 117 | 25.00% |
| PG221021P00080000 | 2022-04-18 9:31AM EDT | 80.00 | 0.26 | 0.09 | 0.75 | 0.00 | - | - | 2 | 56.89% |
| PG221021P00085000 | 2022-06-15 12:00PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| PG221021P00090000 | 2022-06-15 10:44AM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| PG221021P00095000 | 2022-06-21 12:02PM EDT | 95.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| PG221021P00100000 | 2022-06-22 10:06AM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| PG221021P00105000 | 2022-06-23 1:34PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 12.50% |
| PG221021P00110000 | 2022-06-24 3:44PM EDT | 110.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 12.50% |
| PG221021P00115000 | 2022-06-29 10:30AM EDT | 115.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 6.25% |
| PG221021P00120000 | 2022-06-30 1:32PM EDT | 120.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 20 | 337 | 6.25% |
| PG221021P00125000 | 2022-06-30 2:00PM EDT | 125.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 15 | 964 | 6.25% |
| PG221021P00130000 | 2022-06-30 3:55PM EDT | 130.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 41 | 1,517 | 3.13% |
| PG221021P00135000 | 2022-06-30 1:32PM EDT | 135.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,109 | 3.13% |
| PG221021P00140000 | 2022-06-30 3:08PM EDT | 140.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 2,878 | 1.56% |
| PG221021P00145000 | 2022-06-30 3:25PM EDT | 145.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,626 | 0.00% |
| PG221021P00150000 | 2022-06-30 9:46AM EDT | 150.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,369 | 0.00% |
| PG221021P00155000 | 2022-06-30 1:44PM EDT | 155.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 637 | 0.00% |
| PG221021P00160000 | 2022-06-15 10:46AM EDT | 160.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| PG221021P00165000 | 2022-06-21 3:50PM EDT | 165.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| PG221021P00170000 | 2022-06-23 3:38PM EDT | 170.00 | 29.15 | 0.00 | 0.00 | 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.
