PG - The Procter & Gamble Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609C00080000 | 2023-04-28 2:19PM EDT | 80.00 | 76.79 | 65.25 | 65.95 | 0.00 | - | 4 | 4 | 377.83% |
| PG230609C00095000 | 2023-05-31 3:53PM EDT | 95.00 | 48.65 | 49.35 | 49.50 | 0.00 | - | - | 0 | 172.66% |
| PG230609C00138000 | 2023-06-02 2:29PM EDT | 138.00 | 8.15 | 6.40 | 6.65 | 0.00 | - | 2 | 14 | 35.94% |
| PG230609C00139000 | 2023-06-01 3:31PM EDT | 139.00 | 4.95 | 5.40 | 5.60 | 0.00 | - | 2 | 11 | 30.08% |
| PG230609C00140000 | 2023-06-02 9:51AM EDT | 140.00 | 5.70 | 4.45 | 4.60 | 0.00 | - | 1 | 8 | 25.88% |
| PG230609C00141000 | 2023-06-06 1:21PM EDT | 141.00 | 3.22 | 3.50 | 3.70 | -1.83 | -36.24% | 10 | 17 | 24.32% |
| PG230609C00142000 | 2023-06-06 9:51AM EDT | 142.00 | 3.25 | 2.59 | 2.73 | -1.35 | -29.35% | 2 | 61 | 20.22% |
| PG230609C00143000 | 2023-06-06 2:40PM EDT | 143.00 | 1.75 | 1.74 | 1.87 | -1.45 | -45.31% | 6 | 165 | 17.68% |
| PG230609C00144000 | 2023-06-06 2:48PM EDT | 144.00 | 1.08 | 1.07 | 1.15 | -1.27 | -54.04% | 47 | 393 | 16.02% |
| PG230609C00145000 | 2023-06-06 2:56PM EDT | 145.00 | 0.62 | 0.59 | 0.63 | -1.03 | -62.42% | 452 | 430 | 15.19% |
| PG230609C00146000 | 2023-06-06 2:33PM EDT | 146.00 | 0.25 | 0.25 | 0.30 | -0.72 | -74.23% | 106 | 1,241 | 14.72% |
| PG230609C00147000 | 2023-06-06 2:04PM EDT | 147.00 | 0.09 | 0.11 | 0.12 | -0.45 | -83.33% | 62 | 409 | 14.36% |
| PG230609C00148000 | 2023-06-06 2:48PM EDT | 148.00 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 145 | 450 | 15.33% |
| PG230609C00149000 | 2023-06-06 2:57PM EDT | 149.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 36 | 112 | 16.21% |
| PG230609C00150000 | 2023-06-06 12:50PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 11 | 158 | 18.95% |
| PG230609C00152500 | 2023-06-06 1:22PM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 1,669 | 25.78% |
| PG230609C00155000 | 2023-06-05 10:29AM EDT | 155.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 53 | 32.03% |
| PG230609C00157500 | 2023-06-06 1:51PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 354 | 32.81% |
| PG230609C00160000 | 2023-06-02 10:06AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 38.28% |
| PG230609C00162500 | 2023-05-30 11:12AM EDT | 162.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 598 | 43.75% |
| PG230609C00165000 | 2023-05-31 12:59PM EDT | 165.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 52.34% |
| PG230609C00167500 | 2023-05-19 12:45PM EDT | 167.50 | 0.24 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 55.47% |
| PG230609C00175000 | 2023-04-27 9:57AM EDT | 175.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 1 | 87.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609P00120000 | 2023-05-26 1:47PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 80 | 68.75% |
| PG230609P00123000 | 2023-05-31 10:47AM EDT | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 60.16% |
| PG230609P00125000 | 2023-06-01 10:36AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 73 | 54.69% |
| PG230609P00126000 | 2023-05-31 1:57PM EDT | 126.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 52.34% |
| PG230609P00130000 | 2023-06-02 9:47AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 42.97% |
| PG230609P00133000 | 2023-06-05 9:32AM EDT | 133.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 9 | 36.33% |
| PG230609P00134000 | 2023-06-05 3:44PM EDT | 134.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 3 | 33.59% |
| PG230609P00135000 | 2023-06-06 11:39AM EDT | 135.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 9 | 43 | 32.03% |
| PG230609P00136000 | 2023-06-06 1:49PM EDT | 136.00 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 30 | 15 | 30.08% |
| PG230609P00137000 | 2023-06-06 2:17PM EDT | 137.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 26 | 4 | 27.93% |
| PG230609P00138000 | 2023-06-06 12:50PM EDT | 138.00 | 0.08 | 0.06 | 0.08 | +0.05 | +166.67% | 4 | 65 | 26.07% |
| PG230609P00139000 | 2023-06-06 11:15AM EDT | 139.00 | 0.11 | 0.08 | 0.09 | +0.06 | +120.00% | 2 | 107 | 23.24% |
| PG230609P00140000 | 2023-06-06 2:42PM EDT | 140.00 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 498 | 156 | 21.58% |
| PG230609P00141000 | 2023-06-06 2:33PM EDT | 141.00 | 0.15 | 0.15 | 0.16 | +0.06 | +66.67% | 64 | 224 | 18.80% |
| PG230609P00142000 | 2023-06-06 1:13PM EDT | 142.00 | 0.27 | 0.21 | 0.23 | +0.14 | +107.69% | 16 | 178 | 16.60% |
| PG230609P00143000 | 2023-06-06 2:43PM EDT | 143.00 | 0.39 | 0.36 | 0.40 | +0.17 | +77.27% | 223 | 516 | 15.38% |
| PG230609P00144000 | 2023-06-06 2:40PM EDT | 144.00 | 0.71 | 0.64 | 0.69 | +0.38 | +115.15% | 95 | 470 | 14.19% |
| PG230609P00145000 | 2023-06-06 1:16PM EDT | 145.00 | 1.37 | 1.11 | 1.19 | +0.75 | +120.97% | 101 | 330 | 13.65% |
| PG230609P00146000 | 2023-06-06 12:51PM EDT | 146.00 | 2.23 | 1.79 | 1.94 | +1.33 | +147.78% | 12 | 190 | 14.50% |
| PG230609P00147000 | 2023-06-06 12:57PM EDT | 147.00 | 3.00 | 2.63 | 2.85 | +1.49 | +98.68% | 2 | 257 | 16.80% |
| PG230609P00148000 | 2023-06-05 3:19PM EDT | 148.00 | 2.30 | 3.55 | 3.70 | +0.05 | +2.22% | 1 | 30 | 14.75% |
| PG230609P00149000 | 2023-06-05 2:51PM EDT | 149.00 | 3.15 | 4.60 | 4.85 | 0.00 | - | 8 | 21 | 24.66% |
| PG230609P00150000 | 2023-06-05 11:53AM EDT | 150.00 | 6.09 | 5.60 | 5.75 | +2.34 | +62.40% | 4 | 15 | 23.93% |
| PG230609P00152500 | 2023-06-06 11:15AM EDT | 152.50 | 8.59 | 8.15 | 8.30 | +0.99 | +13.03% | 1 | 4 | 34.57% |
| PG230609P00155000 | 2023-06-02 11:13AM EDT | 155.00 | 9.30 | 10.60 | 10.75 | 0.00 | - | 1 | 0 | 38.97% |
| PG230609P00157500 | 2023-06-02 2:08PM EDT | 157.50 | 11.58 | 13.10 | 13.25 | 0.00 | - | 1 | 0 | 45.90% |
| PG230609P00172500 | 2023-05-22 3:59PM EDT | 172.50 | 23.45 | 28.05 | 28.30 | 0.00 | - | - | 0 | 68.75% |
© 2023 Yahoo. All rights reserved.