The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
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 | 0.00% |
| PG230616C00085000 | 2022-06-27 10:29AM EDT | 85.00 | 59.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG230616C00090000 | 2022-05-06 3:06PM EDT | 90.00 | 65.45 | 55.70 | 58.15 | 0.00 | - | 1 | 1 | 47.74% |
| PG230616C00105000 | 2022-04-08 9:32AM EDT | 105.00 | 55.50 | 52.30 | 53.75 | 0.00 | - | 1 | 0 | 62.45% |
| PG230616C00110000 | 2022-05-19 1:49PM EDT | 110.00 | 35.00 | 27.05 | 28.65 | 0.00 | - | - | 1 | 0.00% |
| PG230616C00115000 | 2022-06-24 3:05PM EDT | 115.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PG230616C00120000 | 2022-06-24 3:57PM EDT | 120.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PG230616C00125000 | 2022-06-27 10:09AM EDT | 125.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PG230616C00130000 | 2022-06-30 2:17PM EDT | 130.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| PG230616C00135000 | 2022-06-21 11:05AM EDT | 135.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PG230616C00140000 | 2022-06-30 1:37PM EDT | 140.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| PG230616C00145000 | 2022-06-21 2:52PM EDT | 145.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,095 | 0.20% |
| PG230616C00150000 | 2022-06-30 11:34AM EDT | 150.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 0.78% |
| PG230616C00155000 | 2022-06-28 12:10PM EDT | 155.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 1.56% |
| PG230616C00160000 | 2022-06-29 1:37PM EDT | 160.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 3.13% |
| PG230616C00165000 | 2022-06-30 1:24PM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 3.13% |
| PG230616C00170000 | 2022-06-29 10:36AM EDT | 170.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 23 | 1,630 | 3.13% |
| PG230616C00175000 | 2022-06-24 3:36PM EDT | 175.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 8 | 354 | 3.13% |
| PG230616C00180000 | 2022-06-22 9:59AM EDT | 180.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| PG230616C00185000 | 2022-06-30 10:46AM EDT | 185.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| PG230616C00190000 | 2022-06-22 11:54AM EDT | 190.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 6.25% |
| PG230616C00195000 | 2022-06-30 10:05AM EDT | 195.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 6.25% |
| PG230616C00200000 | 2022-06-28 3:22PM EDT | 200.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| PG230616C00210000 | 2022-04-29 10:32AM EDT | 210.00 | 2.00 | 0.66 | 1.07 | 0.00 | - | 2 | 19 | 24.74% |
| PG230616C00220000 | 2022-05-20 10:54AM EDT | 220.00 | 0.58 | 0.00 | 0.62 | 0.00 | - | 5 | 5 | 24.26% |
| PG230616C00230000 | 2022-05-24 9:36AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| PG230616C00240000 | 2022-06-16 11:40AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00075000 | 2022-06-16 2:48PM EDT | 75.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| PG230616P00080000 | 2022-06-28 9:32AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| PG230616P00085000 | 2022-06-03 2:15PM EDT | 85.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PG230616P00090000 | 2022-06-16 11:34AM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PG230616P00095000 | 2022-06-30 12:48PM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 6.25% |
| PG230616P00100000 | 2022-06-24 12:22PM EDT | 100.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 6.25% |
| PG230616P00105000 | 2022-06-17 3:22PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| PG230616P00110000 | 2022-06-23 9:44AM EDT | 110.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| PG230616P00115000 | 2022-06-21 3:29PM EDT | 115.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| PG230616P00120000 | 2022-06-24 1:46PM EDT | 120.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 3.13% |
| PG230616P00125000 | 2022-06-30 10:08AM EDT | 125.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 186 | 3.13% |
| PG230616P00130000 | 2022-06-30 12:21PM EDT | 130.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 3.13% |
| PG230616P00135000 | 2022-06-30 12:21PM EDT | 135.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 1.56% |
| PG230616P00140000 | 2022-06-30 1:38PM EDT | 140.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 0.78% |
| PG230616P00145000 | 2022-06-21 10:44AM EDT | 145.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| PG230616P00150000 | 2022-06-27 2:02PM EDT | 150.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 11 | 729 | 0.00% |
| PG230616P00155000 | 2022-06-01 2:45PM EDT | 155.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 202 | 0.00% |
| PG230616P00160000 | 2022-05-23 9:58AM EDT | 160.00 | 23.60 | 25.45 | 26.85 | 0.00 | - | 5 | 86 | 29.72% |
| PG230616P00165000 | 2022-06-27 12:09PM EDT | 165.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| PG230616P00170000 | 2022-05-12 10:29AM EDT | 170.00 | 24.61 | 30.40 | 32.00 | 0.00 | - | 2 | 5 | 25.39% |
| PG230616P00180000 | 2022-05-31 10:00AM EDT | 180.00 | 36.06 | 38.85 | 39.90 | 0.00 | - | - | 1 | 24.70% |
| 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.
