The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230721C00075000 | 2023-01-23 1:53PM EST | 75.00 | 67.88 | 66.10 | 66.90 | 0.00 | - | 1 | 5 | 56.91% |
| PG230721C00100000 | 2023-01-11 1:23PM EST | 100.00 | 51.20 | 42.00 | 43.05 | 0.00 | - | - | 1 | 44.70% |
| PG230721C00105000 | 2022-12-01 1:18PM EST | 105.00 | 46.80 | 47.80 | 48.75 | 0.00 | - | - | 2 | 80.90% |
| PG230721C00110000 | 2022-12-07 2:23PM EST | 110.00 | 42.50 | 45.20 | 46.05 | 0.00 | - | 3 | 4 | 81.73% |
| PG230721C00115000 | 2022-12-13 1:34PM EST | 115.00 | 39.50 | 36.50 | 37.50 | 0.00 | - | 1 | 14 | 62.85% |
| PG230721C00120000 | 2023-01-26 1:41PM EST | 120.00 | 24.40 | 23.35 | 24.30 | 0.00 | - | 2 | 28 | 31.09% |
| PG230721C00125000 | 2023-01-19 12:15PM EST | 125.00 | 23.55 | 19.10 | 19.95 | 0.00 | - | 12 | 36 | 28.38% |
| PG230721C00130000 | 2023-01-26 11:37AM EST | 130.00 | 15.80 | 15.15 | 15.70 | 0.00 | - | 6 | 44 | 25.51% |
| PG230721C00135000 | 2023-01-25 10:38AM EST | 135.00 | 10.85 | 11.35 | 11.85 | 0.00 | - | 1 | 549 | 23.17% |
| PG230721C00140000 | 2023-01-27 10:20AM EST | 140.00 | 7.85 | 8.05 | 8.45 | -0.65 | -7.65% | 2 | 152 | 21.13% |
| PG230721C00145000 | 2023-01-27 3:27PM EST | 145.00 | 5.75 | 5.40 | 5.70 | -0.25 | -4.17% | 178 | 1,331 | 19.62% |
| PG230721C00150000 | 2023-01-27 12:07PM EST | 150.00 | 3.30 | 3.30 | 3.50 | -0.49 | -12.93% | 113 | 1,618 | 18.16% |
| PG230721C00155000 | 2023-01-27 1:42PM EST | 155.00 | 1.90 | 1.85 | 2.04 | -0.13 | -6.40% | 215 | 1,213 | 17.26% |
| PG230721C00160000 | 2023-01-27 2:18PM EST | 160.00 | 1.00 | 0.92 | 1.12 | -0.09 | -8.26% | 7 | 508 | 16.64% |
| PG230721C00165000 | 2023-01-27 1:04PM EST | 165.00 | 0.48 | 0.43 | 0.56 | -0.12 | -20.00% | 8 | 457 | 16.07% |
| PG230721C00170000 | 2023-01-25 3:05PM EST | 170.00 | 0.32 | 0.02 | 0.60 | 0.00 | - | 1 | 434 | 18.54% |
| PG230721C00175000 | 2023-01-25 2:35PM EST | 175.00 | 0.25 | 0.04 | 0.40 | 0.00 | - | 2 | 766 | 18.96% |
| PG230721C00180000 | 2023-01-25 2:35PM EST | 180.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 337 | 19.75% |
| PG230721C00185000 | 2023-01-25 2:04PM EST | 185.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 46 | 58 | 21.09% |
| PG230721C00190000 | 2023-01-12 10:47AM EST | 190.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 22.46% |
| PG230721C00195000 | 2023-01-11 1:47PM EST | 195.00 | 0.35 | 0.00 | 0.24 | 0.00 | - | 2 | 12 | 23.88% |
| PG230721C00200000 | 2023-01-27 3:49PM EST | 200.00 | 0.01 | 0.00 | 0.22 | -0.23 | -95.83% | 2 | 4 | 25.03% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230721P00075000 | 2023-01-25 2:33PM EST | 75.00 | 0.17 | 0.01 | 0.40 | 0.00 | - | 2 | 40 | 48.49% |
| PG230721P00080000 | 2023-01-25 2:33PM EST | 80.00 | 0.22 | 0.02 | 0.48 | 0.00 | - | 2 | 4 | 45.53% |
| PG230721P00085000 | 2023-01-26 9:31AM EST | 85.00 | 0.21 | 0.04 | 0.57 | 0.00 | - | 10 | 18 | 42.63% |
| PG230721P00090000 | 2023-01-25 2:34PM EST | 90.00 | 0.32 | 0.08 | 0.55 | 0.00 | - | 2 | 9 | 38.18% |
| PG230721P00095000 | 2023-01-25 2:47PM EST | 95.00 | 0.33 | 0.12 | 0.48 | 0.00 | - | 76 | 77 | 33.33% |
| PG230721P00100000 | 2023-01-25 2:43PM EST | 100.00 | 0.45 | 0.17 | 0.83 | 0.00 | - | 4 | 9 | 33.30% |
| PG230721P00105000 | 2023-01-25 11:18AM EST | 105.00 | 0.68 | 0.55 | 0.86 | 0.00 | - | 1 | 37 | 29.66% |
| PG230721P00110000 | 2023-01-24 9:55AM EST | 110.00 | 0.90 | 0.75 | 0.93 | 0.00 | - | 1 | 47 | 26.38% |
| PG230721P00115000 | 2023-01-25 3:58PM EST | 115.00 | 1.08 | 1.05 | 1.25 | 0.00 | - | 206 | 263 | 24.59% |
| PG230721P00120000 | 2023-01-27 2:39PM EST | 120.00 | 1.45 | 1.47 | 1.63 | -0.08 | -5.23% | 3 | 49 | 22.55% |
| PG230721P00125000 | 2023-01-27 3:52PM EST | 125.00 | 2.12 | 2.02 | 2.21 | -0.03 | -1.40% | 85 | 658 | 20.78% |
| PG230721P00130000 | 2023-01-27 2:53PM EST | 130.00 | 2.78 | 2.89 | 3.10 | -0.17 | -5.76% | 12 | 297 | 19.30% |
| PG230721P00135000 | 2023-01-26 2:10PM EST | 135.00 | 4.00 | 4.05 | 4.30 | 0.00 | - | 29 | 454 | 17.73% |
| PG230721P00140000 | 2023-01-27 11:00AM EST | 140.00 | 6.25 | 5.70 | 6.00 | +0.55 | +9.65% | 5 | 800 | 16.27% |
| PG230721P00145000 | 2023-01-27 2:05PM EST | 145.00 | 8.01 | 8.00 | 8.40 | +0.01 | +0.13% | 6 | 1,425 | 15.08% |
| PG230721P00150000 | 2023-01-25 11:17AM EST | 150.00 | 11.55 | 10.95 | 11.40 | -0.85 | -6.85% | 18 | 1,963 | 13.60% |
| PG230721P00155000 | 2023-01-23 3:28PM EST | 155.00 | 14.80 | 14.60 | 15.40 | 0.00 | - | 8 | 1,156 | 13.21% |
| PG230721P00160000 | 2023-01-24 1:20PM EST | 160.00 | 17.89 | 19.10 | 19.90 | 0.00 | - | 1 | 1,206 | 13.18% |
| PG230721P00165000 | 2023-01-27 3:40PM EST | 165.00 | 23.85 | 24.00 | 24.85 | +0.55 | +2.36% | 4 | 4 | 15.10% |
| PG230721P00170000 | 2022-11-23 10:29AM EST | 170.00 | 24.55 | 18.85 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| PG230721P00175000 | 2023-01-04 2:50PM EST | 175.00 | 24.50 | 33.85 | 34.90 | 0.00 | - | 2 | 0 | 19.65% |
| PG230721P00180000 | 2023-01-04 12:46PM EST | 180.00 | 27.95 | 39.10 | 39.85 | 0.00 | - | 2 | 0 | 21.12% |
| PG230721P00195000 | 2022-12-15 10:02AM EST | 195.00 | 44.60 | 44.00 | 45.45 | 0.00 | - | - | 0 | 0.00% |
| PG230721P00200000 | 2023-01-03 1:29PM EST | 200.00 | 50.00 | 59.10 | 59.85 | 0.00 | - | - | 0 | 27.95% |
© 2023 Yahoo. All rights reserved.
