PG - The Procter & Gamble Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230721C00070000 | 2023-05-26 1:18PM EDT | 70.00 | 75.50 | 72.35 | 74.65 | 0.00 | - | 3 | 6 | 117.38% |
| PG230721C00075000 | 2023-05-25 11:37AM EDT | 75.00 | 70.90 | 67.60 | 69.60 | 0.00 | - | 1 | 5 | 109.67% |
| PG230721C00085000 | 2023-05-25 11:17AM EDT | 85.00 | 61.40 | 57.75 | 59.90 | 0.00 | - | - | 2 | 95.31% |
| PG230721C00090000 | 2023-05-25 11:17AM EDT | 90.00 | 56.50 | 52.70 | 54.95 | 0.00 | - | - | 1 | 86.55% |
| PG230721C00095000 | 2023-05-30 12:27PM EDT | 95.00 | 48.70 | 47.65 | 49.55 | 0.00 | - | 1 | 2 | 74.71% |
| PG230721C00100000 | 2023-05-22 3:11PM EDT | 100.00 | 49.86 | 42.75 | 44.25 | 0.00 | - | 3 | 8 | 65.45% |
| PG230721C00105000 | 2023-05-25 10:55AM EDT | 105.00 | 41.60 | 37.90 | 39.70 | 0.00 | - | 1 | 0 | 62.18% |
| PG230721C00110000 | 2023-04-13 9:59AM EDT | 110.00 | 40.85 | 46.80 | 47.35 | 0.00 | - | 6 | 12 | 149.32% |
| PG230721C00115000 | 2022-12-13 2:34PM EDT | 115.00 | 39.50 | 36.50 | 37.50 | 0.00 | - | 1 | 14 | 106.14% |
| PG230721C00120000 | 2023-05-31 10:11AM EDT | 120.00 | 23.45 | 23.15 | 24.25 | -5.93 | -20.18% | 1 | 22 | 44.51% |
| PG230721C00125000 | 2023-05-31 10:11AM EDT | 125.00 | 18.65 | 18.25 | 19.45 | -3.37 | -15.30% | 1 | 15 | 38.57% |
| PG230721C00130000 | 2023-05-31 10:29AM EDT | 130.00 | 14.50 | 13.70 | 14.55 | 0.00 | - | 25 | 96 | 31.56% |
| PG230721C00135000 | 2023-05-30 1:19PM EDT | 135.00 | 10.41 | 9.20 | 10.00 | 0.00 | - | 1 | 768 | 26.09% |
| PG230721C00140000 | 2023-05-31 12:52PM EDT | 140.00 | 6.20 | 5.45 | 6.10 | 0.00 | - | 17 | 825 | 22.32% |
| PG230721C00145000 | 2023-05-31 3:59PM EDT | 145.00 | 2.55 | 2.63 | 2.81 | -0.49 | -16.12% | 535 | 2,252 | 18.18% |
| PG230721C00150000 | 2023-05-31 3:54PM EDT | 150.00 | 1.05 | 0.83 | 1.01 | -0.07 | -6.25% | 188 | 0 | 16.25% |
| PG230721C00155000 | 2023-05-31 3:52PM EDT | 155.00 | 0.35 | 0.17 | 0.32 | +0.08 | +29.63% | 273 | 0 | 15.82% |
| PG230721C00160000 | 2023-05-31 3:53PM EDT | 160.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 44 | 11,197 | 17.51% |
| PG230721C00165000 | 2023-05-31 3:37PM EDT | 165.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 4 | 13,341 | 18.56% |
| PG230721C00170000 | 2023-05-24 9:31AM EDT | 170.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 756 | 30.69% |
| PG230721C00175000 | 2023-05-31 1:21PM EDT | 175.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 767 | 25.49% |
| PG230721C00180000 | 2023-05-09 10:36AM EDT | 180.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 33 | 304 | 26.37% |
| PG230721C00185000 | 2023-05-18 10:15AM EDT | 185.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 57 | 26.17% |
| PG230721C00190000 | 2023-04-26 9:31AM EDT | 190.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 11 | 33.40% |
| PG230721C00195000 | 2023-05-22 9:31AM EDT | 195.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 13 | 34.67% |
| PG230721C00200000 | 2023-01-27 4:49PM EDT | 200.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 44.53% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230721P00070000 | 2023-04-21 2:43PM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 100 | 118.99% |
| PG230721P00075000 | 2023-04-21 2:43PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 1,102 | 108.94% |
| PG230721P00080000 | 2023-03-07 11:52AM EDT | 80.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 68.75% |
| PG230721P00085000 | 2023-05-08 10:59AM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 24 | 52.34% |
| PG230721P00090000 | 2023-03-29 1:06PM EDT | 90.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 54.30% |
| PG230721P00095000 | 2023-04-27 10:08AM EDT | 95.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 81 | 71.34% |
| PG230721P00100000 | 2023-05-26 9:48AM EDT | 100.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 37 | 54 | 40.23% |
| PG230721P00105000 | 2023-05-31 2:01PM EDT | 105.00 | 0.07 | 0.02 | 0.10 | -0.03 | -30.00% | 1 | 84 | 37.79% |
| PG230721P00110000 | 2023-05-30 3:08PM EDT | 110.00 | 0.11 | 0.04 | 0.14 | 0.00 | - | 4 | 99 | 34.38% |
| PG230721P00115000 | 2023-05-24 9:31AM EDT | 115.00 | 0.16 | 0.09 | 0.19 | 0.00 | - | 1 | 431 | 30.81% |
| PG230721P00120000 | 2023-05-31 12:14PM EDT | 120.00 | 0.33 | 0.16 | 0.26 | +0.04 | +13.79% | 5 | 196 | 27.17% |
| PG230721P00125000 | 2023-05-31 3:53PM EDT | 125.00 | 0.38 | 0.35 | 0.51 | -0.19 | -33.33% | 15 | 5,372 | 25.46% |
| PG230721P00130000 | 2023-05-31 3:59PM EDT | 130.00 | 0.75 | 0.66 | 0.84 | -0.06 | -7.41% | 49 | 0 | 22.66% |
| PG230721P00135000 | 2023-05-31 3:59PM EDT | 135.00 | 1.36 | 1.21 | 1.47 | -0.09 | -6.21% | 60 | 1,804 | 20.09% |
| PG230721P00140000 | 2023-05-31 2:47PM EDT | 140.00 | 2.21 | 2.36 | 2.55 | -0.35 | -13.67% | 327 | 3,582 | 17.24% |
| PG230721P00145000 | 2023-05-31 3:09PM EDT | 145.00 | 3.95 | 4.40 | 4.75 | -0.62 | -13.57% | 65 | 4,263 | 15.50% |
| PG230721P00150000 | 2023-05-30 1:26PM EDT | 150.00 | 8.10 | 7.70 | 8.60 | +0.54 | +7.14% | 1 | 3,851 | 16.83% |
| PG230721P00155000 | 2023-05-31 12:23PM EDT | 155.00 | 11.79 | 11.95 | 13.25 | -0.05 | -0.42% | 5 | 964 | 20.02% |
| PG230721P00160000 | 2023-05-31 2:36PM EDT | 160.00 | 16.30 | 17.00 | 18.15 | -0.73 | -4.29% | 288 | 96 | 24.01% |
| PG230721P00165000 | 2023-05-25 3:57PM EDT | 165.00 | 19.64 | 21.45 | 23.10 | 0.00 | - | 1 | 1 | 27.91% |
| PG230721P00170000 | 2023-05-19 1:16PM EDT | 170.00 | 17.17 | 25.85 | 28.65 | 0.00 | - | 1 | 0 | 37.79% |
| PG230721P00175000 | 2023-01-04 3:50PM EDT | 175.00 | 24.50 | 32.00 | 33.00 | 0.00 | - | 2 | 0 | 34.50% |
| PG230721P00180000 | 2023-05-30 3:42PM EDT | 180.00 | 37.10 | 35.75 | 38.60 | 0.00 | - | 2 | 0 | 45.56% |
| PG230721P00190000 | 2023-01-27 4:12PM EDT | 190.00 | 48.70 | 50.00 | 51.45 | 0.00 | - | 1 | 0 | 71.42% |
| PG230721P00195000 | 2022-12-15 11:02AM EDT | 195.00 | 44.60 | 44.00 | 45.45 | 0.00 | - | - | 0 | 0.00% |
| PG230721P00200000 | 2023-01-03 2:29PM EDT | 200.00 | 50.00 | 57.10 | 58.45 | 0.00 | - | - | 0 | 57.84% |
© 2023 Yahoo. All rights reserved.