The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00080000 | 2022-04-21 8:57AM EST | 80.00 | 84.80 | 61.25 | 63.70 | 0.00 | - | - | 1 | 66.46% |
| PG230616C00085000 | 2022-07-01 8:34AM EST | 85.00 | 60.51 | 54.50 | 56.55 | 0.00 | - | 1 | 1 | 49.95% |
| PG230616C00090000 | 2022-05-06 2:06PM EST | 90.00 | 65.45 | 55.70 | 58.15 | 0.00 | - | 1 | 1 | 83.97% |
| PG230616C00095000 | 2022-10-31 9:22AM EST | 95.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG230616C00100000 | 2023-01-17 3:49PM EST | 100.00 | 51.11 | 41.65 | 42.25 | 0.00 | - | 20 | 10 | 42.70% |
| PG230616C00105000 | 2022-10-28 11:10AM EST | 105.00 | 32.66 | 43.00 | 44.05 | 0.00 | - | 7 | 7 | 70.29% |
| PG230616C00110000 | 2022-10-31 8:42AM EST | 110.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| PG230616C00115000 | 2022-10-31 12:24PM EST | 115.00 | 29.85 | 33.65 | 34.90 | 0.00 | - | 1 | 7 | 59.66% |
| PG230616C00120000 | 2022-12-16 1:17PM EST | 120.00 | 32.10 | 32.05 | 32.65 | 0.00 | - | 1 | 6 | 63.79% |
| PG230616C00125000 | 2023-01-27 3:04PM EST | 125.00 | 19.23 | 18.70 | 18.90 | 0.00 | - | 6 | 2,902 | 27.02% |
| PG230616C00130000 | 2023-01-27 9:30AM EST | 130.00 | 14.70 | 14.55 | 14.85 | 0.00 | - | 1 | 569 | 25.09% |
| PG230616C00135000 | 2023-01-30 11:50AM EST | 135.00 | 11.00 | 10.75 | 10.95 | 0.00 | - | 34 | 3,143 | 22.69% |
| PG230616C00140000 | 2023-01-30 12:52PM EST | 140.00 | 7.61 | 7.45 | 7.70 | +0.11 | +1.47% | 15 | 2,079 | 21.11% |
| PG230616C00145000 | 2023-01-30 12:12PM EST | 145.00 | 4.95 | 4.75 | 4.95 | +0.15 | +3.12% | 359 | 4,471 | 19.47% |
| PG230616C00150000 | 2023-01-30 11:32AM EST | 150.00 | 2.90 | 2.78 | 2.90 | +0.10 | +3.57% | 16 | 5,227 | 18.15% |
| PG230616C00155000 | 2023-01-30 12:47PM EST | 155.00 | 1.53 | 1.47 | 1.58 | +0.06 | +4.08% | 164 | 3,923 | 17.31% |
| PG230616C00160000 | 2023-01-30 11:16AM EST | 160.00 | 0.83 | 0.74 | 0.81 | +0.19 | +29.69% | 42 | 3,528 | 16.80% |
| PG230616C00165000 | 2023-01-30 10:23AM EST | 165.00 | 0.42 | 0.35 | 0.41 | +0.09 | +27.27% | 10 | 1,730 | 16.63% |
| PG230616C00170000 | 2023-01-27 3:00PM EST | 170.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 6 | 6,126 | 18.40% |
| PG230616C00175000 | 2023-01-25 2:13PM EST | 175.00 | 0.12 | 0.08 | 0.37 | 0.00 | - | 1 | 650 | 20.80% |
| PG230616C00180000 | 2023-01-27 3:57PM EST | 180.00 | 0.32 | 0.02 | 0.33 | 0.00 | - | 2 | 3,135 | 22.41% |
| PG230616C00185000 | 2023-01-24 12:03PM EST | 185.00 | 0.09 | 0.01 | 0.31 | 0.00 | - | 2 | 247 | 24.12% |
| PG230616C00190000 | 2023-01-11 1:54PM EST | 190.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 2 | 1,841 | 25.86% |
| PG230616C00195000 | 2023-01-20 9:36AM EST | 195.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 38 | 27.49% |
| PG230616C00200000 | 2023-01-10 10:46AM EST | 200.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 7 | 36 | 29.20% |
| PG230616C00210000 | 2023-01-18 3:09PM EST | 210.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 29.98% |
| PG230616C00220000 | 2022-12-21 10:12AM EST | 220.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 9 | 35.50% |
| PG230616C00230000 | 2023-01-18 3:08PM EST | 230.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 4 | 19 | 38.18% |
| PG230616C00240000 | 2023-01-30 9:40AM EST | 240.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 148 | 40.87% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00065000 | 2023-01-25 3:35PM EST | 65.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 11 | 18 | 57.52% |
| PG230616P00070000 | 2023-01-25 2:37PM EST | 70.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | 2 | 17 | 52.93% |
| PG230616P00075000 | 2023-01-25 2:36PM EST | 75.00 | 0.21 | 0.02 | 0.24 | 0.00 | - | 2 | 36 | 50.24% |
| PG230616P00080000 | 2023-01-30 12:36PM EST | 80.00 | 0.10 | 0.10 | 0.16 | 0.00 | - | 1 | 58 | 42.97% |
| PG230616P00085000 | 2023-01-25 2:36PM EST | 85.00 | 0.26 | 0.05 | 0.48 | 0.00 | - | 2 | 44 | 46.46% |
| PG230616P00090000 | 2023-01-25 2:37PM EST | 90.00 | 0.29 | 0.08 | 0.51 | 0.00 | - | 2 | 488 | 42.38% |
| PG230616P00095000 | 2023-01-25 3:37PM EST | 95.00 | 0.26 | 0.17 | 0.29 | 0.00 | - | 1 | 169 | 34.25% |
| PG230616P00100000 | 2023-01-25 10:41AM EST | 100.00 | 0.36 | 0.04 | 0.40 | 0.00 | - | 10 | 136 | 32.23% |
| PG230616P00105000 | 2023-01-23 12:25PM EST | 105.00 | 0.48 | 0.10 | 0.78 | 0.00 | - | 2 | 273 | 32.70% |
| PG230616P00110000 | 2023-01-27 2:49PM EST | 110.00 | 0.48 | 0.51 | 0.59 | 0.00 | - | 15 | 838 | 26.71% |
| PG230616P00115000 | 2023-01-27 3:21PM EST | 115.00 | 0.73 | 0.74 | 0.84 | 0.00 | - | 3 | 3,168 | 24.90% |
| PG230616P00120000 | 2023-01-27 9:35AM EST | 120.00 | 1.11 | 1.10 | 1.20 | 0.00 | - | 1 | 2,940 | 23.12% |
| PG230616P00125000 | 2023-01-30 12:52PM EST | 125.00 | 1.69 | 1.65 | 1.74 | +0.14 | +9.03% | 2 | 1,147 | 21.46% |
| PG230616P00130000 | 2023-01-30 11:47AM EST | 130.00 | 2.49 | 2.44 | 2.55 | +0.19 | +8.26% | 43 | 4,043 | 19.91% |
| PG230616P00135000 | 2023-01-30 12:12PM EST | 135.00 | 3.60 | 3.60 | 3.75 | +0.15 | +4.35% | 46 | 4,819 | 18.48% |
| PG230616P00140000 | 2023-01-30 12:16PM EST | 140.00 | 5.25 | 5.20 | 5.45 | +0.25 | +5.00% | 83 | 2,261 | 17.04% |
| PG230616P00145000 | 2023-01-30 12:05PM EST | 145.00 | 7.60 | 7.60 | 7.80 | +0.25 | +3.40% | 126 | 3,395 | 15.64% |
| PG230616P00150000 | 2023-01-27 12:28PM EST | 150.00 | 10.65 | 10.55 | 10.90 | 0.00 | - | 1 | 2,745 | 14.22% |
| PG230616P00155000 | 2023-01-27 10:34AM EST | 155.00 | 15.30 | 14.50 | 14.80 | 0.00 | - | 3 | 2,296 | 12.94% |
| PG230616P00160000 | 2023-01-26 9:55AM EST | 160.00 | 19.01 | 19.15 | 19.50 | 0.00 | - | 1 | 1,990 | 13.67% |
| PG230616P00165000 | 2023-01-25 3:13PM EST | 165.00 | 23.90 | 24.10 | 24.60 | 0.00 | - | 66 | 22 | 17.03% |
| PG230616P00170000 | 2022-09-07 9:23AM EST | 170.00 | 34.00 | 44.45 | 46.25 | 0.00 | - | 1 | 5 | 75.47% |
| PG230616P00175000 | 2023-01-19 3:19PM EST | 175.00 | 31.90 | 33.95 | 34.65 | 0.00 | - | 43 | 0 | 22.18% |
| PG230616P00180000 | 2022-05-31 9:00AM EST | 180.00 | 36.06 | 38.85 | 39.90 | 0.00 | - | - | 1 | 26.55% |
| PG230616P00185000 | 2022-04-07 8:39AM EST | 185.00 | 32.34 | 32.25 | 33.65 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
