The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221118C00110000 | 2022-06-22 10:42AM EDT | 110.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG221118C00115000 | 2022-06-24 1:02PM EDT | 115.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| PG221118C00120000 | 2022-06-27 1:02PM EDT | 120.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG221118C00125000 | 2022-04-27 3:57PM EDT | 125.00 | 36.30 | 25.90 | 26.70 | 0.00 | - | - | 1 | 46.83% |
| PG221118C00130000 | 2022-06-27 11:45AM EDT | 130.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG221118C00135000 | 2022-06-29 1:17PM EDT | 135.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG221118C00140000 | 2022-06-24 12:28PM EDT | 140.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG221118C00145000 | 2022-06-30 3:21PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PG221118C00150000 | 2022-06-30 2:22PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PG221118C00155000 | 2022-06-30 12:22PM EDT | 155.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PG221118C00160000 | 2022-06-30 2:11PM EDT | 160.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PG221118C00165000 | 2022-06-30 2:22PM EDT | 165.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG221118C00170000 | 2022-06-29 3:19PM EDT | 170.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PG221118C00175000 | 2022-06-30 2:30PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG221118C00180000 | 2022-06-24 9:31AM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG221118C00185000 | 2022-06-24 11:39AM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG221118C00190000 | 2022-06-17 2:41PM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG221118C00195000 | 2022-06-17 2:41PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG221118C00200000 | 2022-06-24 1:39PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG221118C00210000 | 2022-06-24 1:38PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG221118C00220000 | 2022-06-24 2:17PM EDT | 220.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG221118C00230000 | 2022-06-24 2:17PM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221118P00075000 | 2022-06-15 12:16PM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PG221118P00080000 | 2022-05-19 1:31PM EDT | 80.00 | 0.65 | 0.45 | 0.67 | 0.00 | - | - | 1 | 53.64% |
| PG221118P00085000 | 2022-05-18 3:39PM EDT | 85.00 | 0.70 | 0.60 | 0.74 | 0.00 | - | - | 1 | 50.54% |
| PG221118P00090000 | 2022-06-28 11:50AM EDT | 90.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG221118P00095000 | 2022-06-22 1:20PM EDT | 95.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG221118P00100000 | 2022-06-24 1:25PM EDT | 100.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG221118P00105000 | 2022-06-29 12:31PM EDT | 105.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG221118P00110000 | 2022-06-29 12:31PM EDT | 110.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG221118P00115000 | 2022-06-30 3:38PM EDT | 115.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG221118P00120000 | 2022-06-30 10:14AM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG221118P00125000 | 2022-06-29 3:59PM EDT | 125.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PG221118P00130000 | 2022-06-29 1:09PM EDT | 130.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| PG221118P00135000 | 2022-06-30 2:14PM EDT | 135.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PG221118P00140000 | 2022-06-30 3:20PM EDT | 140.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| PG221118P00145000 | 2022-06-30 3:21PM EDT | 145.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG221118P00150000 | 2022-06-30 1:04PM EDT | 150.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG221118P00155000 | 2022-06-30 1:04PM EDT | 155.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG221118P00160000 | 2022-06-27 10:20AM EDT | 160.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PG221118P00165000 | 2022-06-01 12:18PM EDT | 165.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG221118P00175000 | 2022-05-31 3:50PM EDT | 175.00 | 28.50 | 31.65 | 32.80 | 0.00 | - | - | 1 | 27.07% |
| PG221118P00180000 | 2022-05-10 9:58AM EDT | 180.00 | 27.10 | 37.30 | 39.05 | 0.00 | - | 1 | 0 | 35.50% |
© 2022 Yahoo. All rights reserved.
