PG - The Procter & Gamble Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-04-20 9:31AM EDT | 70.00 | 81.46 | 83.15 | 84.80 | 0.00 | - | - | 1 | 81.35% |
| PG240621C00090000 | 2023-03-22 12:07PM EDT | 90.00 | 57.50 | 67.45 | 69.10 | 0.00 | - | - | 4 | 71.95% |
| PG240621C00100000 | 2023-02-07 2:33PM EDT | 100.00 | 43.67 | 40.95 | 42.25 | 0.00 | - | 2 | 10 | 0.00% |
| PG240621C00110000 | 2023-05-12 2:26PM EDT | 110.00 | 48.45 | 39.75 | 40.45 | 0.00 | - | 1 | 5 | 33.12% |
| PG240621C00115000 | 2023-04-19 2:53PM EDT | 115.00 | 40.28 | 42.05 | 43.15 | 0.00 | - | 2 | 3 | 47.30% |
| PG240621C00120000 | 2023-05-24 2:57PM EDT | 120.00 | 32.90 | 31.50 | 32.15 | 0.00 | - | 1 | 13 | 30.16% |
| PG240621C00125000 | 2023-05-22 12:29PM EDT | 125.00 | 30.90 | 27.50 | 28.25 | 0.00 | - | 4 | 7 | 28.85% |
| PG240621C00130000 | 2023-05-17 1:36PM EDT | 130.00 | 31.81 | 23.65 | 24.55 | 0.00 | - | 1 | 2 | 27.65% |
| PG240621C00135000 | 2023-05-23 2:05PM EDT | 135.00 | 22.25 | 20.15 | 20.95 | 0.00 | - | 1 | 16 | 26.31% |
| PG240621C00140000 | 2023-05-24 12:50PM EDT | 140.00 | 18.09 | 16.75 | 17.60 | 0.00 | - | 2 | 151 | 25.08% |
| PG240621C00145000 | 2023-05-25 10:00AM EDT | 145.00 | 13.60 | 13.80 | 14.45 | 0.00 | - | 1 | 616 | 23.82% |
| PG240621C00150000 | 2023-05-25 11:17AM EDT | 150.00 | 11.50 | 11.00 | 11.55 | 0.00 | - | 24 | 228 | 22.55% |
| PG240621C00155000 | 2023-05-26 3:52PM EDT | 155.00 | 8.75 | 8.45 | 9.10 | -0.25 | -2.78% | 14 | 252 | 21.58% |
| PG240621C00160000 | 2023-05-26 3:52PM EDT | 160.00 | 6.65 | 6.35 | 7.00 | -0.30 | -4.32% | 75 | 298 | 20.69% |
| PG240621C00165000 | 2023-05-26 3:47PM EDT | 165.00 | 5.00 | 4.60 | 5.15 | -0.05 | -0.99% | 79 | 353 | 19.71% |
| PG240621C00170000 | 2023-05-24 3:02PM EDT | 170.00 | 3.98 | 3.25 | 3.75 | 0.00 | - | 1 | 335 | 19.01% |
| PG240621C00175000 | 2023-05-26 2:49PM EDT | 175.00 | 2.40 | 2.26 | 2.67 | -0.15 | -5.88% | 5 | 1,338 | 18.43% |
| PG240621C00180000 | 2023-05-26 2:49PM EDT | 180.00 | 1.63 | 1.50 | 1.83 | -1.87 | -53.43% | 58 | 45 | 17.84% |
| PG240621C00185000 | 2023-05-26 2:46PM EDT | 185.00 | 1.10 | 0.98 | 1.19 | -0.12 | -9.84% | 6 | 337 | 17.22% |
| PG240621C00190000 | 2023-05-26 2:50PM EDT | 190.00 | 0.71 | 0.62 | 0.85 | -1.02 | -58.96% | 2 | 81 | 17.15% |
| PG240621C00195000 | 2023-05-16 10:34AM EDT | 195.00 | 1.22 | 0.38 | 0.55 | 0.00 | - | 4 | 5 | 16.80% |
| PG240621C00200000 | 2023-05-22 1:55PM EDT | 200.00 | 0.47 | 0.15 | 0.55 | 0.00 | - | 205 | 314 | 17.91% |
| PG240621C00210000 | 2023-04-28 9:33AM EDT | 210.00 | 0.53 | 0.01 | 0.35 | 0.00 | - | 1 | 4 | 18.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2023-05-26 12:48PM EDT | 70.00 | 0.40 | 0.21 | 0.56 | -0.09 | -18.37% | 39 | 5 | 39.04% |
| PG240621P00075000 | 2023-03-21 3:41PM EDT | 75.00 | 0.67 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 41.70% |
| PG240621P00080000 | 2023-04-27 2:40PM EDT | 80.00 | 0.49 | 0.29 | 1.06 | 0.00 | - | 5 | 10 | 37.16% |
| PG240621P00085000 | 2023-05-22 11:03AM EDT | 85.00 | 0.66 | 0.50 | 0.95 | 0.00 | - | 4 | 27 | 33.13% |
| PG240621P00090000 | 2023-03-31 2:56PM EDT | 90.00 | 0.99 | 0.38 | 1.13 | 0.00 | - | 2 | 13 | 31.35% |
| PG240621P00095000 | 2023-04-12 3:15PM EDT | 95.00 | 1.04 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 29.65% |
| PG240621P00100000 | 2023-05-18 3:19PM EDT | 100.00 | 1.19 | 1.40 | 1.69 | 0.00 | - | 1 | 24 | 28.38% |
| PG240621P00105000 | 2023-05-26 1:47PM EDT | 105.00 | 1.98 | 1.76 | 2.07 | +0.66 | +50.00% | 3 | 6 | 27.01% |
| PG240621P00110000 | 2023-05-26 2:51PM EDT | 110.00 | 2.45 | 2.19 | 2.54 | +0.30 | +13.95% | 2 | 124 | 25.72% |
| PG240621P00115000 | 2023-05-26 9:54AM EDT | 115.00 | 2.94 | 2.73 | 3.15 | -0.06 | -2.00% | 18 | 91 | 24.57% |
| PG240621P00120000 | 2023-05-25 1:21PM EDT | 120.00 | 3.75 | 3.40 | 3.85 | 0.00 | - | 225 | 760 | 23.33% |
| PG240621P00125000 | 2023-05-26 9:54AM EDT | 125.00 | 4.40 | 4.05 | 4.75 | +0.04 | +0.92% | 11 | 257 | 22.25% |
| PG240621P00130000 | 2023-05-26 3:36PM EDT | 130.00 | 5.55 | 5.15 | 5.50 | -0.05 | -0.89% | 34 | 184 | 20.49% |
| PG240621P00135000 | 2023-05-25 1:05PM EDT | 135.00 | 6.85 | 6.35 | 6.70 | 0.00 | - | 58 | 588 | 19.29% |
| PG240621P00140000 | 2023-05-26 2:57PM EDT | 140.00 | 8.25 | 7.75 | 8.20 | +1.30 | +18.71% | 11 | 111 | 18.17% |
| PG240621P00145000 | 2023-05-26 3:44PM EDT | 145.00 | 9.90 | 9.70 | 10.35 | -0.24 | -2.37% | 67 | 970 | 17.63% |
| PG240621P00150000 | 2023-05-26 3:48PM EDT | 150.00 | 11.90 | 11.75 | 12.45 | +0.55 | +4.85% | 5 | 72 | 16.40% |
| PG240621P00155000 | 2023-05-23 2:24PM EDT | 155.00 | 12.95 | 14.00 | 14.95 | 0.00 | - | 2 | 359 | 15.16% |
| PG240621P00160000 | 2023-05-23 10:25AM EDT | 160.00 | 15.35 | 16.95 | 17.80 | 0.00 | - | 213 | 420 | 13.69% |
| PG240621P00165000 | 2023-05-15 10:07AM EDT | 165.00 | 14.65 | 20.50 | 21.60 | 0.00 | - | 34 | 24 | 13.18% |
| PG240621P00170000 | 2023-05-19 9:50AM EDT | 170.00 | 19.00 | 24.50 | 25.70 | 0.00 | - | 2 | 51 | 12.49% |
| PG240621P00175000 | 2023-05-26 9:33AM EDT | 175.00 | 29.90 | 28.90 | 30.45 | -0.30 | -0.99% | 2 | 18 | 13.16% |
| PG240621P00180000 | 2023-05-18 9:40AM EDT | 180.00 | 27.55 | 33.35 | 35.40 | 0.00 | - | 4 | 0 | 14.39% |
| PG240621P00185000 | 2023-05-09 11:28AM EDT | 185.00 | 30.50 | 38.50 | 40.55 | 0.00 | - | - | 0 | 16.37% |
| PG240621P00190000 | 2023-05-18 9:40AM EDT | 190.00 | 37.30 | 43.90 | 45.55 | 0.00 | - | 2 | 0 | 17.68% |
| PG240621P00200000 | 2023-04-10 11:36AM EDT | 200.00 | 50.50 | 45.55 | 46.25 | 0.00 | - | - | 1 | 0.00% |
| PG240621P00220000 | 2023-05-08 3:29PM EDT | 220.00 | 64.65 | 73.60 | 75.65 | 0.00 | - | - | 0 | 25.03% |
© 2023 Yahoo. All rights reserved.