The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
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 | 96.70% |
| PG240621C00090000 | 2023-03-22 12:07PM EDT | 90.00 | 57.50 | 67.45 | 69.10 | 0.00 | - | - | 4 | 85.93% |
| PG240621C00100000 | 2023-08-28 11:15AM EDT | 100.00 | 55.27 | 48.85 | 49.80 | 0.00 | - | 2 | 52 | 44.94% |
| PG240621C00110000 | 2023-09-14 3:45PM EDT | 110.00 | 47.32 | 38.40 | 39.15 | 0.00 | - | 2 | 7 | 34.28% |
| PG240621C00115000 | 2023-08-29 2:52PM EDT | 115.00 | 41.75 | 34.40 | 35.45 | 0.00 | - | 14 | 21 | 34.77% |
| PG240621C00120000 | 2023-09-22 3:31PM EDT | 120.00 | 35.85 | 29.60 | 30.40 | 0.00 | - | 20 | 54 | 30.60% |
| PG240621C00125000 | 2023-09-18 10:37AM EDT | 125.00 | 33.32 | 25.35 | 26.10 | 0.00 | - | 1 | 46 | 28.55% |
| PG240621C00130000 | 2023-09-08 10:41AM EDT | 130.00 | 28.10 | 21.55 | 22.40 | 0.00 | - | 1 | 211 | 27.66% |
| PG240621C00135000 | 2023-09-28 12:00PM EDT | 135.00 | 18.20 | 17.80 | 18.05 | 0.00 | - | 50 | 516 | 24.79% |
| PG240621C00140000 | 2023-08-29 10:55AM EDT | 140.00 | 19.65 | 14.65 | 15.00 | 0.00 | - | 1 | 267 | 24.36% |
| PG240621C00145000 | 2023-09-28 12:20PM EDT | 145.00 | 11.35 | 11.15 | 11.40 | 0.00 | - | 2 | 629 | 22.16% |
| PG240621C00150000 | 2023-09-29 12:48PM EDT | 150.00 | 8.35 | 8.45 | 8.65 | -0.40 | -4.57% | 2 | 575 | 21.05% |
| PG240621C00155000 | 2023-09-28 2:32PM EDT | 155.00 | 6.53 | 6.15 | 6.35 | 0.00 | - | 26 | 2,991 | 20.09% |
| PG240621C00160000 | 2023-09-29 1:58PM EDT | 160.00 | 4.20 | 4.30 | 4.50 | -0.45 | -9.68% | 2 | 1,249 | 19.27% |
| PG240621C00165000 | 2023-09-29 3:07PM EDT | 165.00 | 2.91 | 2.90 | 3.10 | -0.29 | -9.06% | 2 | 666 | 18.65% |
| PG240621C00170000 | 2023-09-29 12:22PM EDT | 170.00 | 1.96 | 1.93 | 2.13 | -0.15 | -7.11% | 1 | 686 | 18.32% |
| PG240621C00175000 | 2023-09-28 1:10PM EDT | 175.00 | 1.39 | 1.26 | 1.35 | 0.00 | - | 2 | 1,496 | 17.74% |
| PG240621C00180000 | 2023-09-29 12:09PM EDT | 180.00 | 0.85 | 0.81 | 0.91 | -0.27 | -24.11% | 1 | 168 | 17.69% |
| PG240621C00185000 | 2023-09-28 1:10PM EDT | 185.00 | 0.63 | 0.52 | 0.60 | 0.00 | - | 2 | 345 | 17.62% |
| PG240621C00190000 | 2023-08-02 11:30AM EDT | 190.00 | 1.10 | 0.74 | 0.91 | 0.00 | - | 5 | 91 | 20.92% |
| PG240621C00195000 | 2023-09-29 3:27PM EDT | 195.00 | 0.29 | 0.16 | 0.33 | -0.20 | -40.82% | 2 | 11 | 18.36% |
| PG240621C00200000 | 2023-09-29 3:27PM EDT | 200.00 | 0.20 | 0.05 | 0.26 | -0.04 | -16.67% | 2 | 333 | 18.87% |
| PG240621C00210000 | 2023-09-06 2:45PM EDT | 210.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 21.70% |
| PG240621C00220000 | 2023-09-13 2:53PM EDT | 220.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 2 | 23 | 23.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2023-07-14 2:41PM EDT | 70.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 42 | 40.53% |
| PG240621P00075000 | 2023-09-13 3:02PM EDT | 75.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 37.31% |
| PG240621P00080000 | 2023-09-29 3:28PM EDT | 80.00 | 0.25 | 0.13 | 0.28 | +0.10 | +66.67% | 2 | 19 | 35.30% |
| PG240621P00085000 | 2023-09-29 3:27PM EDT | 85.00 | 0.29 | 0.20 | 0.37 | +0.03 | +11.54% | 2 | 33 | 33.67% |
| PG240621P00090000 | 2023-09-13 3:05PM EDT | 90.00 | 0.25 | 0.33 | 0.47 | 0.00 | - | 2 | 60 | 31.86% |
| PG240621P00095000 | 2023-09-26 11:19AM EDT | 95.00 | 0.49 | 0.43 | 0.63 | 0.00 | - | 200 | 209 | 30.47% |
| PG240621P00100000 | 2023-09-29 2:54PM EDT | 100.00 | 0.70 | 0.63 | 0.80 | +0.03 | +4.48% | 1 | 59 | 28.82% |
| PG240621P00105000 | 2023-09-26 11:19AM EDT | 105.00 | 0.86 | 0.86 | 0.97 | 0.00 | - | 100 | 135 | 26.92% |
| PG240621P00110000 | 2023-09-26 1:49PM EDT | 110.00 | 1.10 | 1.10 | 1.26 | 0.00 | - | 1 | 151 | 25.50% |
| PG240621P00115000 | 2023-09-22 9:36AM EDT | 115.00 | 1.62 | 1.47 | 1.64 | +0.46 | +39.66% | 6 | 104 | 24.15% |
| PG240621P00120000 | 2023-09-28 1:04PM EDT | 120.00 | 2.05 | 2.04 | 2.15 | -0.07 | -3.30% | 1 | 881 | 22.89% |
| PG240621P00125000 | 2023-09-29 3:05PM EDT | 125.00 | 2.78 | 2.58 | 2.82 | +0.24 | +9.45% | 1 | 1,014 | 21.68% |
| PG240621P00130000 | 2023-09-29 1:34PM EDT | 130.00 | 3.65 | 3.45 | 3.65 | +0.10 | +2.82% | 15 | 808 | 20.40% |
| PG240621P00135000 | 2023-09-29 1:29PM EDT | 135.00 | 4.75 | 4.45 | 4.80 | +0.10 | +2.15% | 2 | 717 | 19.34% |
| PG240621P00140000 | 2023-09-28 9:58AM EDT | 140.00 | 6.23 | 5.95 | 6.30 | +0.38 | +6.50% | 1 | 1,113 | 18.37% |
| PG240621P00145000 | 2023-09-29 2:48PM EDT | 145.00 | 8.10 | 7.65 | 7.95 | +0.60 | +8.00% | 1 | 2,039 | 16.93% |
| PG240621P00150000 | 2023-09-29 10:59AM EDT | 150.00 | 9.65 | 9.65 | 10.20 | +0.20 | +2.12% | 3 | 1,248 | 15.82% |
| PG240621P00155000 | 2023-09-26 11:21AM EDT | 155.00 | 11.00 | 12.40 | 13.00 | 0.00 | - | 28 | 522 | 14.80% |
| PG240621P00160000 | 2023-09-27 12:37PM EDT | 160.00 | 15.26 | 16.05 | 16.70 | 0.00 | - | 1 | 645 | 14.70% |
| PG240621P00165000 | 2023-09-25 9:31AM EDT | 165.00 | 16.15 | 20.05 | 20.65 | 0.00 | - | 2 | 39 | 14.22% |
| PG240621P00170000 | 2023-08-28 12:07PM EDT | 170.00 | 17.55 | 23.10 | 23.90 | 0.00 | - | 2 | 70 | 0.00% |
| PG240621P00175000 | 2023-09-06 1:05PM EDT | 175.00 | 23.55 | 28.60 | 30.90 | 0.00 | - | 2 | 28 | 19.26% |
| PG240621P00180000 | 2023-09-20 9:49AM EDT | 180.00 | 26.60 | 33.45 | 35.50 | 0.00 | - | 4 | 1 | 19.69% |
| PG240621P00185000 | 2023-05-09 11:28AM EDT | 185.00 | 30.50 | 38.15 | 39.15 | 0.00 | - | - | 0 | 10.74% |
| PG240621P00190000 | 2023-05-18 9:40AM EDT | 190.00 | 37.30 | 39.30 | 42.05 | 0.00 | - | 2 | 0 | 0.00% |
| PG240621P00200000 | 2023-06-12 1:43PM EDT | 200.00 | 55.20 | 51.45 | 52.65 | 0.00 | - | 1 | 0 | 0.00% |
| PG240621P00220000 | 2023-08-11 9:34AM EDT | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
