The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230421C00095000 | 2023-02-09 11:39AM EDT | 95.00 | 44.00 | 41.70 | 43.40 | 0.00 | - | 2 | 8 | 0.00% |
| PG230421C00100000 | 2023-03-29 9:32AM EDT | 100.00 | 47.00 | 48.45 | 49.50 | 0.00 | - | 2 | 9 | 87.30% |
| PG230421C00110000 | 2023-01-18 11:07AM EDT | 110.00 | 39.05 | 30.60 | 31.15 | 0.00 | - | 3 | 6 | 0.00% |
| PG230421C00115000 | 2022-11-03 2:08PM EDT | 115.00 | 20.64 | 37.05 | 37.95 | 0.00 | - | 1 | 1 | 120.02% |
| PG230421C00120000 | 2023-03-27 12:46PM EDT | 120.00 | 26.80 | 28.05 | 29.70 | 0.00 | - | 5 | 92 | 68.90% |
| PG230421C00125000 | 2023-03-31 11:00AM EDT | 125.00 | 23.41 | 23.00 | 24.55 | +3.76 | +19.13% | 1 | 132 | 56.23% |
| PG230421C00130000 | 2023-03-27 10:07AM EDT | 130.00 | 17.10 | 18.20 | 19.75 | 0.00 | - | 1 | 376 | 49.44% |
| PG230421C00135000 | 2023-03-31 3:59PM EDT | 135.00 | 14.05 | 13.50 | 14.50 | +1.85 | +15.16% | 32 | 866 | 36.01% |
| PG230421C00136000 | 2023-03-20 2:21PM EDT | 136.00 | 10.00 | 12.05 | 13.65 | 0.00 | - | - | 1 | 35.99% |
| PG230421C00137000 | 2023-03-29 9:41AM EDT | 137.00 | 10.25 | 11.30 | 12.65 | 0.00 | - | 1 | 8 | 33.96% |
| PG230421C00138000 | 2023-03-24 10:59AM EDT | 138.00 | 8.50 | 10.15 | 12.05 | 0.00 | - | 9 | 6 | 36.35% |
| PG230421C00139000 | 2023-03-24 12:04PM EDT | 139.00 | 8.25 | 9.05 | 11.10 | 0.00 | - | 4 | 20 | 34.67% |
| PG230421C00140000 | 2023-03-31 3:29PM EDT | 140.00 | 8.90 | 8.55 | 9.80 | +0.73 | +8.94% | 62 | 5,358 | 29.40% |
| PG230421C00141000 | 2023-03-29 3:36PM EDT | 141.00 | 6.70 | 7.65 | 9.15 | 0.00 | - | 2 | 54 | 30.62% |
| PG230421C00142000 | 2023-03-31 3:48PM EDT | 142.00 | 7.09 | 7.10 | 7.55 | +1.19 | +20.17% | 3 | 87 | 22.51% |
| PG230421C00143000 | 2023-03-31 2:24PM EDT | 143.00 | 5.85 | 6.25 | 6.80 | +0.23 | +4.09% | 2 | 85 | 22.75% |
| PG230421C00144000 | 2023-03-31 3:41PM EDT | 144.00 | 5.40 | 5.55 | 5.80 | +0.85 | +18.68% | 76 | 178 | 20.46% |
| PG230421C00145000 | 2023-03-31 3:59PM EDT | 145.00 | 4.90 | 4.75 | 5.00 | +0.68 | +16.11% | 192 | 9,639 | 19.73% |
| PG230421C00146000 | 2023-03-31 3:37PM EDT | 146.00 | 3.90 | 4.05 | 4.25 | +0.40 | +11.43% | 60 | 271 | 19.10% |
| PG230421C00147000 | 2023-03-31 3:39PM EDT | 147.00 | 3.20 | 3.35 | 3.55 | +0.30 | +10.34% | 75 | 297 | 18.51% |
| PG230421C00148000 | 2023-03-31 3:33PM EDT | 148.00 | 2.59 | 2.73 | 2.90 | +0.28 | +12.12% | 70 | 182 | 17.90% |
| PG230421C00149000 | 2023-03-31 3:30PM EDT | 149.00 | 2.09 | 2.21 | 2.30 | +0.24 | +12.97% | 35 | 1,615 | 17.21% |
| PG230421C00150000 | 2023-03-31 3:47PM EDT | 150.00 | 1.65 | 1.69 | 1.79 | +0.21 | +14.58% | 146 | 7,832 | 16.71% |
| PG230421C00152500 | 2023-03-31 3:59PM EDT | 152.50 | 1.03 | 0.81 | 0.92 | +0.37 | +56.06% | 33 | 2,937 | 16.31% |
| PG230421C00155000 | 2023-03-31 3:59PM EDT | 155.00 | 0.56 | 0.34 | 0.38 | +0.27 | +93.10% | 66 | 10,591 | 15.58% |
| PG230421C00157500 | 2023-03-31 3:53PM EDT | 157.50 | 0.15 | 0.13 | 0.23 | -0.01 | -6.25% | 25 | 27 | 17.14% |
| PG230421C00160000 | 2023-03-31 3:19PM EDT | 160.00 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 51 | 3,814 | 16.99% |
| PG230421C00162500 | 2023-03-28 10:35AM EDT | 162.50 | 0.03 | 0.01 | 0.82 | 0.00 | - | 2 | 29 | 33.15% |
| PG230421C00165000 | 2023-03-30 11:45AM EDT | 165.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,534 | 21.19% |
| PG230421C00170000 | 2023-03-23 10:15AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 260 | 25.59% |
| PG230421C00175000 | 2023-02-10 3:04PM EDT | 175.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 3 | 132 | 54.52% |
| PG230421C00180000 | 2023-03-08 3:16PM EDT | 180.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 28.91% |
| PG230421C00185000 | 2023-03-08 3:04PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 12 | 32.81% |
| PG230421C00190000 | 2023-01-12 3:41PM EDT | 190.00 | 0.13 | 0.00 | 0.54 | 0.00 | - | 1 | 83 | 54.88% |
| PG230421C00195000 | 2023-01-20 1:13PM EDT | 195.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 63.09% |
| PG230421C00200000 | 2022-12-19 3:00PM EDT | 200.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 2 | 2 | 58.69% |
| PG230421C00210000 | 2023-02-22 12:33PM EDT | 210.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 46 | 46 | 63.28% |
| PG230421C00220000 | 2023-03-27 9:44AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 51.56% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230421P00065000 | 2023-01-20 10:43AM EDT | 65.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 2,050 | 164.65% |
| PG230421P00070000 | 2023-02-10 3:45PM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 700 | 703 | 160.94% |
| PG230421P00075000 | 2023-03-22 12:41PM EDT | 75.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 17 | 13 | 141.60% |
| PG230421P00080000 | 2022-12-19 12:44PM EDT | 80.00 | 0.21 | 0.02 | 0.14 | 0.00 | - | 5 | 10 | 108.20% |
| PG230421P00085000 | 2023-03-07 11:22AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 50 | 86.72% |
| PG230421P00090000 | 2023-03-07 11:20AM EDT | 90.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 7 | 22 | 81.25% |
| PG230421P00095000 | 2023-03-30 10:48AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 72 | 70.31% |
| PG230421P00100000 | 2023-03-31 9:31AM EDT | 100.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 15 | 160 | 60.16% |
| PG230421P00105000 | 2023-03-30 11:34AM EDT | 105.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 634 | 57.03% |
| PG230421P00110000 | 2023-03-31 1:05PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 3 | 1,560 | 50.00% |
| PG230421P00115000 | 2023-03-31 12:32PM EDT | 115.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 5 | 497 | 44.92% |
| PG230421P00120000 | 2023-03-31 12:32PM EDT | 120.00 | 0.06 | 0.01 | 0.05 | -0.02 | -25.00% | 22 | 1,845 | 39.26% |
| PG230421P00125000 | 2023-03-31 3:58PM EDT | 125.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 13 | 2,363 | 34.28% |
| PG230421P00130000 | 2023-03-31 3:57PM EDT | 130.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 81 | 4,257 | 29.54% |
| PG230421P00131000 | 2023-03-29 3:23PM EDT | 131.00 | 0.17 | 0.05 | 0.12 | 0.00 | - | 8 | 15 | 28.52% |
| PG230421P00132000 | 2023-03-28 3:22PM EDT | 132.00 | 0.28 | 0.08 | 0.13 | 0.00 | - | 6 | 30 | 27.49% |
| PG230421P00133000 | 2023-03-29 3:23PM EDT | 133.00 | 0.23 | 0.05 | 0.21 | 0.00 | - | 2 | 36 | 28.57% |
| PG230421P00134000 | 2023-03-31 3:56PM EDT | 134.00 | 0.19 | 0.05 | 0.17 | -0.07 | -26.92% | 20 | 33 | 25.88% |
| PG230421P00135000 | 2023-03-31 3:24PM EDT | 135.00 | 0.20 | 0.18 | 0.21 | -0.10 | -33.33% | 53 | 4,807 | 25.49% |
| PG230421P00136000 | 2023-03-30 10:34AM EDT | 136.00 | 0.38 | 0.19 | 0.24 | 0.00 | - | 1 | 66 | 24.61% |
| PG230421P00137000 | 2023-03-31 12:27PM EDT | 137.00 | 0.28 | 0.23 | 0.29 | -0.30 | -51.72% | 4 | 190 | 24.07% |
| PG230421P00138000 | 2023-03-31 12:07PM EDT | 138.00 | 0.35 | 0.30 | 0.34 | -0.29 | -45.31% | 9 | 75 | 23.34% |
| PG230421P00139000 | 2023-03-31 1:18PM EDT | 139.00 | 0.43 | 0.27 | 0.42 | -0.48 | -52.75% | 10 | 37 | 22.90% |
| PG230421P00140000 | 2023-03-31 3:43PM EDT | 140.00 | 0.51 | 0.44 | 0.50 | -0.24 | -32.00% | 58 | 3,999 | 22.27% |
| PG230421P00141000 | 2023-03-31 3:26PM EDT | 141.00 | 0.62 | 0.53 | 0.63 | -0.46 | -42.59% | 16 | 211 | 22.02% |
| PG230421P00142000 | 2023-03-31 3:55PM EDT | 142.00 | 0.75 | 0.67 | 0.78 | -0.54 | -41.86% | 11 | 227 | 21.68% |
| PG230421P00143000 | 2023-03-31 3:43PM EDT | 143.00 | 0.95 | 0.84 | 0.95 | -0.63 | -39.87% | 9 | 150 | 21.27% |
| PG230421P00144000 | 2023-03-31 11:28AM EDT | 144.00 | 1.36 | 1.05 | 1.17 | -0.21 | -13.38% | 9 | 225 | 21.00% |
| PG230421P00145000 | 2023-03-31 2:46PM EDT | 145.00 | 1.62 | 1.30 | 1.42 | -0.28 | -14.74% | 585 | 5,576 | 20.63% |
| PG230421P00146000 | 2023-03-31 3:01PM EDT | 146.00 | 1.88 | 1.60 | 1.74 | -0.41 | -17.90% | 19 | 859 | 20.48% |
| PG230421P00147000 | 2023-03-31 1:10PM EDT | 147.00 | 2.30 | 1.95 | 2.08 | -0.53 | -18.73% | 20 | 342 | 20.12% |
| PG230421P00148000 | 2023-03-31 3:46PM EDT | 148.00 | 2.60 | 2.36 | 2.49 | -0.75 | -22.39% | 20 | 185 | 19.89% |
| PG230421P00149000 | 2023-03-31 1:38PM EDT | 149.00 | 3.25 | 2.88 | 2.97 | -0.50 | -13.33% | 35 | 155 | 19.75% |
| PG230421P00150000 | 2023-03-31 3:57PM EDT | 150.00 | 3.60 | 3.35 | 3.55 | -0.85 | -19.10% | 83 | 1,835 | 19.92% |
| PG230421P00155000 | 2023-03-31 2:45PM EDT | 155.00 | 7.80 | 5.70 | 7.50 | -0.40 | -4.88% | 52 | 634 | 23.90% |
| PG230421P00160000 | 2023-03-16 3:57PM EDT | 160.00 | 17.20 | 10.05 | 13.90 | 0.00 | - | 70 | 212 | 46.09% |
| PG230421P00165000 | 2023-01-27 2:05PM EDT | 165.00 | 24.45 | 24.25 | 27.75 | 0.00 | - | 8,000 | 0 | 110.94% |
| PG230421P00170000 | 2023-02-21 1:25PM EDT | 170.00 | 29.55 | 24.95 | 26.40 | 0.00 | - | 5 | 0 | 80.03% |
| PG230421P00180000 | 2022-11-10 1:59PM EDT | 180.00 | 38.40 | 28.55 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
