The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221118C00090000 | 2022-07-20 2:32PM EDT | 90.00 | 51.56 | 60.00 | 60.45 | 0.00 | - | 5 | 0 | 248.73% |
| PG221118C00095000 | 2022-07-21 2:31PM EDT | 95.00 | 45.58 | 55.05 | 55.50 | 0.00 | - | 3 | 3 | 229.61% |
| PG221118C00100000 | 2022-10-04 10:49AM EDT | 100.00 | 30.20 | 30.05 | 31.05 | -10.31 | -25.45% | 1 | 3 | 56.18% |
| PG221118C00110000 | 2022-10-04 3:39PM EDT | 110.00 | 20.86 | 20.40 | 21.25 | -8.41 | -28.73% | 3 | 10 | 42.33% |
| PG221118C00115000 | 2022-09-30 3:59PM EDT | 115.00 | 13.19 | 15.95 | 16.30 | 0.00 | - | 3 | 90 | 34.58% |
| PG221118C00120000 | 2022-10-04 3:31PM EDT | 120.00 | 11.86 | 11.55 | 12.15 | +1.81 | +18.01% | 6 | 24 | 32.80% |
| PG221118C00125000 | 2022-10-03 10:45AM EDT | 125.00 | 6.76 | 7.70 | 7.95 | 0.00 | - | 12 | 156 | 27.94% |
| PG221118C00130000 | 2022-10-04 3:46PM EDT | 130.00 | 4.70 | 4.60 | 4.75 | +0.65 | +16.05% | 234 | 543 | 25.81% |
| PG221118C00135000 | 2022-10-04 3:57PM EDT | 135.00 | 2.40 | 2.31 | 2.54 | +0.28 | +13.21% | 39 | 576 | 24.67% |
| PG221118C00140000 | 2022-10-04 3:57PM EDT | 140.00 | 1.10 | 1.04 | 1.21 | +0.10 | +10.00% | 131 | 1,843 | 24.04% |
| PG221118C00145000 | 2022-10-04 3:51PM EDT | 145.00 | 0.45 | 0.43 | 0.48 | +0.02 | +4.65% | 38 | 2,162 | 23.24% |
| PG221118C00150000 | 2022-10-04 3:56PM EDT | 150.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 16 | 9,771 | 24.17% |
| PG221118C00155000 | 2022-10-04 3:49PM EDT | 155.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 28 | 12,882 | 25.78% |
| PG221118C00160000 | 2022-10-04 10:05AM EDT | 160.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 3,351 | 28.42% |
| PG221118C00165000 | 2022-10-04 2:35PM EDT | 165.00 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 61 | 1,137 | 31.93% |
| PG221118C00170000 | 2022-10-04 10:55AM EDT | 170.00 | 0.05 | 0.02 | 0.10 | -0.07 | -58.33% | 56 | 1,986 | 35.25% |
| PG221118C00175000 | 2022-10-03 2:44PM EDT | 175.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 205 | 42.58% |
| PG221118C00180000 | 2022-09-30 11:10AM EDT | 180.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 20 | 177 | 45.90% |
| PG221118C00185000 | 2022-09-30 12:34PM EDT | 185.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 115 | 43.16% |
| PG221118C00190000 | 2022-10-04 12:58PM EDT | 190.00 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 60 | 299 | 45.12% |
| PG221118C00195000 | 2022-09-30 11:45AM EDT | 195.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 60 | 204 | 51.17% |
| PG221118C00200000 | 2022-09-30 11:45AM EDT | 200.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 131 | 53.91% |
| PG221118C00210000 | 2022-09-29 11:52AM EDT | 210.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 76 | 51.95% |
| PG221118C00220000 | 2022-09-29 11:51AM EDT | 220.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 20 | 32 | 61.52% |
| PG221118C00230000 | 2022-08-08 12:26PM EDT | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 10 | 61.72% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221118P00070000 | 2022-08-22 9:33AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| PG221118P00075000 | 2022-09-26 2:21PM EDT | 75.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 74 | 66.41% |
| PG221118P00080000 | 2022-10-03 1:59PM EDT | 80.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 262 | 60.35% |
| PG221118P00085000 | 2022-09-29 3:21PM EDT | 85.00 | 0.11 | 0.04 | 0.16 | 0.00 | - | 4 | 123 | 55.18% |
| PG221118P00090000 | 2022-09-23 11:31AM EDT | 90.00 | 0.22 | 0.07 | 0.22 | 0.00 | - | 1 | 55 | 51.27% |
| PG221118P00095000 | 2022-09-30 3:22PM EDT | 95.00 | 0.34 | 0.16 | 0.32 | 0.00 | - | 11 | 130 | 51.12% |
| PG221118P00100000 | 2022-10-04 3:19PM EDT | 100.00 | 0.35 | 0.29 | 0.38 | -0.08 | -18.60% | 904 | 232 | 45.56% |
| PG221118P00105000 | 2022-10-04 12:53PM EDT | 105.00 | 0.52 | 0.49 | 0.54 | -0.18 | -25.71% | 2 | 135 | 41.65% |
| PG221118P00110000 | 2022-10-04 3:49PM EDT | 110.00 | 0.77 | 0.75 | 0.81 | -0.24 | -23.76% | 305 | 275 | 38.23% |
| PG221118P00115000 | 2022-10-04 3:28PM EDT | 115.00 | 1.20 | 1.08 | 1.35 | -0.31 | -20.53% | 140 | 1,349 | 36.04% |
| PG221118P00120000 | 2022-10-04 3:52PM EDT | 120.00 | 1.86 | 1.77 | 1.92 | -0.49 | -20.85% | 135 | 2,128 | 31.86% |
| PG221118P00125000 | 2022-10-04 3:37PM EDT | 125.00 | 3.00 | 2.92 | 3.10 | -0.80 | -21.05% | 247 | 1,724 | 29.47% |
| PG221118P00130000 | 2022-10-04 3:28PM EDT | 130.00 | 4.95 | 4.80 | 4.95 | -1.00 | -16.81% | 136 | 11,168 | 27.46% |
| PG221118P00135000 | 2022-10-04 3:59PM EDT | 135.00 | 7.75 | 7.50 | 7.85 | -1.07 | -12.13% | 15 | 3,003 | 27.08% |
| PG221118P00140000 | 2022-10-04 3:59PM EDT | 140.00 | 11.51 | 11.20 | 11.60 | -1.04 | -8.29% | 10 | 2,207 | 27.65% |
| PG221118P00145000 | 2022-10-04 1:55PM EDT | 145.00 | 16.22 | 15.45 | 16.20 | -1.27 | -7.26% | 1 | 2,054 | 31.41% |
| PG221118P00150000 | 2022-10-04 1:41PM EDT | 150.00 | 21.17 | 19.95 | 21.05 | -1.58 | -6.95% | 1 | 1,505 | 36.02% |
| PG221118P00155000 | 2022-09-29 1:45PM EDT | 155.00 | 26.68 | 25.15 | 26.00 | 0.00 | - | 2 | 769 | 40.94% |
| PG221118P00160000 | 2022-09-29 11:44AM EDT | 160.00 | 29.94 | 30.10 | 31.00 | 0.00 | - | 1 | 248 | 46.00% |
| PG221118P00165000 | 2022-09-02 9:44AM EDT | 165.00 | 24.50 | 38.15 | 40.50 | 0.00 | - | 10 | 272 | 79.26% |
| PG221118P00175000 | 2022-07-14 10:05AM EDT | 175.00 | 32.20 | 27.65 | 29.05 | 0.00 | - | 1 | 0 | 0.00% |
| PG221118P00180000 | 2022-05-10 9:58AM EDT | 180.00 | 27.10 | 37.30 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
