The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00080000 | 2022-04-21 9:57AM EDT | 80.00 | 84.80 | 61.25 | 63.70 | 0.00 | - | - | 1 | 93.23% |
| PG230616C00085000 | 2022-07-01 9:34AM EDT | 85.00 | 60.51 | 54.50 | 56.55 | 0.00 | - | 1 | 1 | 78.47% |
| PG230616C00090000 | 2022-05-06 3:06PM EDT | 90.00 | 65.45 | 55.70 | 58.15 | 0.00 | - | 1 | 1 | 93.48% |
| PG230616C00100000 | 2022-08-04 9:52AM EDT | 100.00 | 48.38 | 38.75 | 40.00 | 0.00 | - | 20 | 10 | 55.48% |
| PG230616C00105000 | 2022-07-13 10:20AM EDT | 105.00 | 42.40 | 43.30 | 45.40 | 0.00 | - | 1 | 1 | 78.60% |
| PG230616C00110000 | 2022-09-23 3:49PM EDT | 110.00 | 29.65 | 24.50 | 25.00 | 0.00 | - | 1 | 7 | 31.26% |
| PG230616C00115000 | 2022-08-10 12:46PM EDT | 115.00 | 34.72 | 28.15 | 28.70 | 0.00 | - | 6 | 6 | 49.99% |
| PG230616C00120000 | 2022-08-05 3:15PM EDT | 120.00 | 29.46 | 22.40 | 23.25 | 0.00 | - | 1 | 7 | 42.79% |
| PG230616C00125000 | 2022-09-30 2:46PM EDT | 125.00 | 12.50 | 13.70 | 14.30 | 0.00 | - | 19 | 42 | 27.26% |
| PG230616C00130000 | 2022-10-03 11:26AM EDT | 130.00 | 10.15 | 11.00 | 11.65 | 0.00 | - | 15 | 134 | 26.80% |
| PG230616C00135000 | 2022-10-04 2:57PM EDT | 135.00 | 8.67 | 8.50 | 8.75 | +0.32 | +3.83% | 12 | 1,732 | 24.99% |
| PG230616C00140000 | 2022-10-04 3:37PM EDT | 140.00 | 6.50 | 6.35 | 6.65 | +0.15 | +2.36% | 15 | 338 | 24.23% |
| PG230616C00145000 | 2022-10-04 12:11PM EDT | 145.00 | 4.69 | 4.70 | 4.95 | +0.49 | +11.67% | 4 | 1,262 | 23.61% |
| PG230616C00150000 | 2022-10-04 3:51PM EDT | 150.00 | 3.50 | 3.25 | 3.55 | +0.15 | +4.48% | 754 | 990 | 22.93% |
| PG230616C00155000 | 2022-10-04 12:20PM EDT | 155.00 | 2.41 | 2.22 | 2.52 | +0.13 | +5.70% | 5 | 921 | 22.47% |
| PG230616C00160000 | 2022-10-04 11:17AM EDT | 160.00 | 1.73 | 1.57 | 1.79 | +0.13 | +8.12% | 2 | 1,063 | 22.24% |
| PG230616C00165000 | 2022-10-04 9:57AM EDT | 165.00 | 1.22 | 1.12 | 1.24 | +0.02 | +1.67% | 23 | 1,209 | 21.98% |
| PG230616C00170000 | 2022-10-04 11:55AM EDT | 170.00 | 0.85 | 0.75 | 0.91 | +0.12 | +16.44% | 6 | 2,887 | 22.14% |
| PG230616C00175000 | 2022-10-04 2:20PM EDT | 175.00 | 0.60 | 0.54 | 0.64 | -0.46 | -43.40% | 6 | 612 | 22.11% |
| PG230616C00180000 | 2022-10-03 9:40AM EDT | 180.00 | 0.45 | 0.35 | 0.49 | 0.00 | - | 6 | 3,081 | 22.49% |
| PG230616C00185000 | 2022-10-04 1:38PM EDT | 185.00 | 0.38 | 0.26 | 0.39 | -0.02 | -5.00% | 2 | 237 | 22.97% |
| PG230616C00190000 | 2022-09-12 11:01AM EDT | 190.00 | 0.53 | 0.00 | 0.55 | 0.00 | - | 20 | 39 | 25.90% |
| PG230616C00195000 | 2022-10-04 1:38PM EDT | 195.00 | 0.24 | 0.12 | 0.39 | -0.14 | -36.84% | 2 | 29 | 25.66% |
| PG230616C00200000 | 2022-09-27 11:30AM EDT | 200.00 | 0.28 | 0.03 | 0.41 | 0.00 | - | 2 | 29 | 27.17% |
| PG230616C00210000 | 2022-10-03 1:21PM EDT | 210.00 | 0.15 | 0.10 | 0.29 | 0.00 | - | 3 | 24 | 28.03% |
| PG230616C00220000 | 2022-07-22 10:04AM EDT | 220.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 32.94% |
| PG230616C00230000 | 2022-07-29 3:11PM EDT | 230.00 | 0.39 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 32.42% |
| PG230616C00240000 | 2022-09-30 11:05AM EDT | 240.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 5 | 34.57% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00070000 | 2022-10-04 1:41PM EDT | 70.00 | 0.64 | 0.44 | 0.74 | +0.06 | +10.34% | 4 | 6 | 45.07% |
| PG230616P00075000 | 2022-09-27 12:04PM EDT | 75.00 | 0.75 | 0.26 | 1.23 | 0.00 | - | 13 | 28 | 45.58% |
| PG230616P00080000 | 2022-09-30 3:59PM EDT | 80.00 | 1.30 | 0.80 | 1.18 | 0.00 | - | 1 | 45 | 40.70% |
| PG230616P00085000 | 2022-10-04 3:11PM EDT | 85.00 | 1.25 | 1.17 | 1.25 | +0.49 | +64.47% | 2 | 40 | 37.04% |
| PG230616P00090000 | 2022-10-04 3:43PM EDT | 90.00 | 1.58 | 1.53 | 1.62 | +0.47 | +42.34% | 1 | 381 | 35.39% |
| PG230616P00095000 | 2022-09-30 2:58PM EDT | 95.00 | 2.56 | 1.88 | 2.14 | 0.00 | - | 69 | 70 | 34.07% |
| PG230616P00100000 | 2022-09-23 1:02PM EDT | 100.00 | 2.25 | 2.41 | 2.65 | 0.00 | - | 1 | 45 | 32.19% |
| PG230616P00105000 | 2022-09-30 10:51AM EDT | 105.00 | 3.80 | 3.10 | 3.25 | 0.00 | - | 52 | 119 | 30.27% |
| PG230616P00110000 | 2022-09-30 10:49AM EDT | 110.00 | 4.75 | 3.85 | 4.15 | 0.00 | - | 20 | 430 | 28.91% |
| PG230616P00115000 | 2022-10-03 2:59PM EDT | 115.00 | 5.55 | 4.95 | 5.15 | 0.00 | - | 62 | 629 | 27.28% |
| PG230616P00120000 | 2022-10-04 1:56PM EDT | 120.00 | 6.45 | 6.05 | 6.55 | -0.65 | -9.15% | 17 | 446 | 26.12% |
| PG230616P00125000 | 2022-10-04 2:18PM EDT | 125.00 | 8.15 | 7.70 | 8.20 | -0.95 | -10.44% | 95 | 383 | 24.87% |
| PG230616P00130000 | 2022-10-04 3:57PM EDT | 130.00 | 10.10 | 9.95 | 10.15 | -1.30 | -11.40% | 60 | 1,102 | 23.57% |
| PG230616P00135000 | 2022-10-04 3:53PM EDT | 135.00 | 12.40 | 12.35 | 12.65 | -1.75 | -12.37% | 38 | 1,011 | 22.70% |
| PG230616P00140000 | 2022-10-03 11:31AM EDT | 140.00 | 16.95 | 15.10 | 15.55 | 0.00 | - | 1 | 1,217 | 21.85% |
| PG230616P00145000 | 2022-09-29 9:47AM EDT | 145.00 | 18.75 | 18.30 | 18.85 | 0.00 | - | 11 | 1,155 | 21.04% |
| PG230616P00150000 | 2022-09-30 11:25AM EDT | 150.00 | 24.05 | 22.00 | 22.65 | 0.00 | - | 2 | 980 | 20.62% |
| PG230616P00155000 | 2022-09-27 12:59PM EDT | 155.00 | 24.20 | 25.90 | 26.65 | 0.00 | - | 10 | 211 | 19.85% |
| PG230616P00160000 | 2022-09-16 1:17PM EDT | 160.00 | 24.05 | 30.55 | 31.30 | 0.00 | - | 20 | 86 | 20.70% |
| PG230616P00165000 | 2022-09-27 3:23PM EDT | 165.00 | 33.40 | 35.20 | 36.45 | 0.00 | - | 4 | 56 | 23.43% |
| PG230616P00170000 | 2022-09-07 10:23AM EDT | 170.00 | 34.00 | 39.70 | 41.40 | 0.00 | - | 1 | 5 | 25.18% |
| PG230616P00175000 | 2022-07-29 10:38AM EDT | 175.00 | 35.83 | 32.75 | 34.30 | 0.00 | - | 1 | 1 | 0.00% |
| PG230616P00180000 | 2022-05-31 10:00AM EDT | 180.00 | 36.06 | 38.85 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| PG230616P00185000 | 2022-04-07 9:39AM EDT | 185.00 | 32.34 | 32.25 | 33.65 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
