The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220701C00110000 | 2022-06-15 3:40PM EDT | 110.00 | 23.00 | 35.85 | 36.35 | 0.00 | - | - | 18 | 50.00% |
| PG220701C00115000 | 2022-06-15 3:38PM EDT | 115.00 | 18.45 | 31.00 | 31.35 | 0.00 | - | - | 5 | 210.16% |
| PG220701C00122000 | 2022-06-17 11:25AM EDT | 122.00 | 11.60 | 24.05 | 24.30 | 0.00 | - | 14 | 8 | 164.06% |
| PG220701C00126000 | 2022-06-24 2:53PM EDT | 126.00 | 18.92 | 19.95 | 20.25 | 0.00 | - | 1 | 1 | 50.00% |
| PG220701C00128000 | 2022-06-17 12:19PM EDT | 128.00 | 5.65 | 17.90 | 18.35 | 0.00 | - | 5 | 2 | 107.81% |
| PG220701C00130000 | 2022-06-29 1:57PM EDT | 130.00 | 12.50 | 16.05 | 16.35 | 0.00 | - | 1 | 0 | 118.75% |
| PG220701C00131000 | 2022-06-15 12:15PM EDT | 131.00 | 3.40 | 14.85 | 15.25 | 0.00 | - | - | 10 | 120.70% |
| PG220701C00132000 | 2022-06-24 11:52AM EDT | 132.00 | 12.25 | 13.95 | 14.25 | 0.00 | - | 2 | 12 | 50.00% |
| PG220701C00133000 | 2022-06-24 11:52AM EDT | 133.00 | 11.31 | 12.85 | 13.30 | 0.00 | - | 4 | 6 | 113.28% |
| PG220701C00134000 | 2022-06-23 10:21AM EDT | 134.00 | 7.32 | 11.85 | 12.20 | 0.00 | - | 1 | 17 | 92.58% |
| PG220701C00135000 | 2022-07-01 3:09PM EDT | 135.00 | 11.05 | 10.90 | 11.25 | +4.70 | +74.02% | 42 | 146 | 92.97% |
| PG220701C00136000 | 2022-07-01 1:06PM EDT | 136.00 | 8.42 | 9.95 | 10.30 | +3.11 | +58.57% | 2 | 17 | 63.28% |
| PG220701C00137000 | 2022-06-30 10:49AM EDT | 137.00 | 8.61 | 9.00 | 9.30 | +3.36 | +64.00% | 1 | 1,581 | 64.06% |
| PG220701C00138000 | 2022-07-01 3:21PM EDT | 138.00 | 8.05 | 7.90 | 8.15 | +4.00 | +98.77% | 4 | 195 | 57.81% |
| PG220701C00139000 | 2022-07-01 3:17PM EDT | 139.00 | 7.20 | 7.10 | 7.30 | +2.45 | +51.58% | 9 | 323 | 58.98% |
| PG220701C00140000 | 2022-07-01 3:00PM EDT | 140.00 | 5.99 | 5.90 | 6.10 | +2.24 | +59.73% | 22 | 1,269 | 25.00% |
| PG220701C00141000 | 2022-07-01 1:38PM EDT | 141.00 | 4.96 | 5.05 | 5.30 | +2.34 | +89.31% | 154 | 311 | 53.91% |
| PG220701C00142000 | 2022-07-01 2:07PM EDT | 142.00 | 3.60 | 4.05 | 4.30 | +2.11 | +141.61% | 32 | 689 | 45.90% |
| PG220701C00143000 | 2022-07-01 3:07PM EDT | 143.00 | 3.00 | 3.05 | 3.30 | +1.50 | +100.00% | 104 | 361 | 37.70% |
| PG220701C00144000 | 2022-07-01 2:58PM EDT | 144.00 | 1.97 | 1.93 | 2.25 | +1.33 | +207.81% | 170 | 251 | 26.27% |
| PG220701C00145000 | 2022-07-01 3:17PM EDT | 145.00 | 1.23 | 1.08 | 1.27 | +0.88 | +251.43% | 501 | 496 | 18.26% |
| PG220701C00146000 | 2022-07-01 3:20PM EDT | 146.00 | 0.30 | 0.16 | 0.21 | +0.15 | +100.00% | 133 | 202 | 5.08% |
| PG220701C00147000 | 2022-07-01 3:03PM EDT | 147.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 38 | 284 | 8.99% |
| PG220701C00148000 | 2022-07-01 3:03PM EDT | 148.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 19 | 312 | 15.63% |
| PG220701C00149000 | 2022-07-01 12:02PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 88 | 20.31% |
| PG220701C00150000 | 2022-07-01 1:38PM EDT | 150.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 48 | 0 | 23.44% |
| PG220701C00152500 | 2022-06-30 2:38PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 35.94% |
| PG220701C00155000 | 2022-07-01 1:40PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 7 | 142 | 54.69% |
| PG220701C00157500 | 2022-06-23 9:50AM EDT | 157.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 9 | 60.94% |
| PG220701C00160000 | 2022-06-28 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 71.88% |
| PG220701C00162500 | 2022-06-28 9:31AM EDT | 162.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 82.81% |
| PG220701C00165000 | 2022-06-23 2:14PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 81.25% |
| PG220701C00170000 | 2022-06-14 10:56AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3 | 112.50% |
| PG220701C00180000 | 2022-06-09 1:14PM EDT | 180.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 189.84% |
| PG220701C00190000 | 2022-05-16 9:31AM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220701P00095000 | 2022-06-14 11:41AM EDT | 95.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 370.31% |
| PG220701P00110000 | 2022-06-23 9:31AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 181.25% |
| PG220701P00115000 | 2022-06-24 2:23PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 73 | 171.88% |
| PG220701P00116000 | 2022-06-24 1:06PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 167.19% |
| PG220701P00117000 | 2022-06-27 10:04AM EDT | 117.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 46 | 162.50% |
| PG220701P00120000 | 2022-06-28 10:29AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 145.31% |
| PG220701P00122000 | 2022-06-30 10:39AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| PG220701P00123000 | 2022-06-23 2:10PM EDT | 123.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 37 | 58 | 128.13% |
| PG220701P00124000 | 2022-06-29 10:30AM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 195 | 123.44% |
| PG220701P00125000 | 2022-06-30 12:22PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 158 | 215 | 117.19% |
| PG220701P00126000 | 2022-06-24 2:59PM EDT | 126.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 115.63% |
| PG220701P00127000 | 2022-06-28 3:21PM EDT | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 106.25% |
| PG220701P00128000 | 2022-06-30 10:11AM EDT | 128.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 101.56% |
| PG220701P00129000 | 2022-06-29 3:36PM EDT | 129.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 194 | 96.09% |
| PG220701P00130000 | 2022-07-01 9:34AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 297 | 90.63% |
| PG220701P00131000 | 2022-06-30 12:42PM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 85.94% |
| PG220701P00132000 | 2022-06-30 11:39AM EDT | 132.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 79.69% |
| PG220701P00133000 | 2022-06-30 3:50PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 138 | 75.00% |
| PG220701P00134000 | 2022-07-01 11:43AM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 0 | 69.53% |
| PG220701P00135000 | 2022-07-01 3:02PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 3 | 324 | 56.25% |
| PG220701P00136000 | 2022-07-01 10:31AM EDT | 136.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 94 | 575 | 59.38% |
| PG220701P00137000 | 2022-06-30 11:00AM EDT | 137.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 1 | 197 | 53.91% |
| PG220701P00138000 | 2022-07-01 1:44PM EDT | 138.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 24 | 0 | 45.31% |
| PG220701P00139000 | 2022-07-01 1:50PM EDT | 139.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 112 | 244 | 47.66% |
| PG220701P00140000 | 2022-07-01 2:51PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 19 | 490 | 39.06% |
| PG220701P00141000 | 2022-07-01 2:25PM EDT | 141.00 | 0.01 | 0.00 | 0.03 | -0.18 | -94.74% | 52 | 337 | 35.94% |
| PG220701P00142000 | 2022-07-01 1:41PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | -0.27 | -93.10% | 88 | 0 | 27.74% |
| PG220701P00143000 | 2022-07-01 2:52PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | -0.61 | -96.83% | 26 | 225 | 21.88% |
| PG220701P00144000 | 2022-07-01 1:58PM EDT | 144.00 | 0.05 | 0.02 | 0.04 | -1.09 | -95.61% | 78 | 225 | 18.36% |
| PG220701P00145000 | 2022-07-01 2:53PM EDT | 145.00 | 0.08 | 0.02 | 0.07 | -1.53 | -95.03% | 131 | 287 | 13.18% |
| PG220701P00146000 | 2022-07-01 3:12PM EDT | 146.00 | 0.14 | 0.13 | 0.18 | -2.18 | -93.97% | 88 | 0 | 7.42% |
| PG220701P00147000 | 2022-06-29 2:46PM EDT | 147.00 | 4.35 | 0.74 | 1.11 | 0.00 | - | 20 | 80 | 17.87% |
| PG220701P00148000 | 2022-06-30 9:58AM EDT | 148.00 | 6.27 | 1.72 | 2.07 | 0.00 | - | 1 | 1 | 25.29% |
| PG220701P00150000 | 2022-07-01 2:08PM EDT | 150.00 | 4.50 | 3.70 | 3.90 | -4.50 | -50.00% | 1 | 15 | 12.50% |
| PG220701P00152500 | 2022-06-16 1:00PM EDT | 152.50 | 19.00 | 6.15 | 6.55 | 0.00 | - | 3 | 0 | 57.03% |
| PG220701P00155000 | 2022-06-30 9:58AM EDT | 155.00 | 13.10 | 8.70 | 9.00 | 0.00 | - | 1 | 10 | 66.99% |
| PG220701P00160000 | 2022-06-15 9:40AM EDT | 160.00 | 25.46 | 13.65 | 14.15 | 0.00 | - | 6 | 0 | 50.00% |
© 2022 Yahoo. All rights reserved.
