The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220128C00125000 | 2022-01-19 2:53PM EST | 125.00 | 37.90 | 33.50 | 34.10 | 0.00 | - | 25 | 0 | 249.61% |
| PG220128C00140000 | 2022-01-27 1:46PM EST | 140.00 | 19.42 | 18.65 | 19.00 | 0.00 | - | 1 | 1 | 132.42% |
| PG220128C00141000 | 2022-01-19 3:56PM EST | 141.00 | 21.12 | 17.40 | 18.35 | 0.00 | - | 8 | 0 | 92.19% |
| PG220128C00142000 | 2022-01-19 3:56PM EST | 142.00 | 20.06 | 16.45 | 17.10 | 0.00 | - | 14 | 0 | 133.40% |
| PG220128C00143000 | 2021-12-16 1:08PM EST | 143.00 | 18.05 | 16.50 | 17.40 | 0.00 | - | 1 | 1 | 188.48% |
| PG220128C00145000 | 2022-01-19 3:55PM EST | 145.00 | 17.18 | 13.70 | 14.05 | 0.00 | - | 6 | 0 | 71.88% |
| PG220128C00146000 | 2022-01-19 3:55PM EST | 146.00 | 16.12 | 12.60 | 13.05 | 0.00 | - | 2 | 0 | 101.17% |
| PG220128C00147000 | 2022-01-19 3:55PM EST | 147.00 | 15.19 | 11.50 | 12.05 | 0.00 | - | 5 | 0 | 94.53% |
| PG220128C00148000 | 2022-01-20 9:35AM EST | 148.00 | 13.94 | 10.75 | 11.15 | 0.00 | - | 1 | 1 | 75.78% |
| PG220128C00149000 | 2022-01-18 10:50AM EST | 149.00 | 7.45 | 9.75 | 10.00 | 0.00 | - | 1 | 0 | 53.13% |
| PG220128C00150000 | 2022-01-26 3:26PM EST | 150.00 | 7.60 | 8.75 | 9.05 | 0.00 | - | 80 | 95 | 55.47% |
| PG220128C00152500 | 2022-01-27 12:19PM EST | 152.50 | 7.55 | 6.25 | 6.55 | 0.00 | - | 2 | 29 | 57.62% |
| PG220128C00155000 | 2022-01-28 9:41AM EST | 155.00 | 3.15 | 3.80 | 4.05 | -1.45 | -31.52% | 13 | 49 | 39.75% |
| PG220128C00157500 | 2022-01-28 10:28AM EST | 157.50 | 1.64 | 1.58 | 1.73 | -0.62 | -27.43% | 74 | 195 | 26.95% |
| PG220128C00160000 | 2022-01-28 10:31AM EST | 160.00 | 0.24 | 0.24 | 0.25 | -0.38 | -61.29% | 329 | 1,994 | 20.17% |
| PG220128C00162500 | 2022-01-28 10:28AM EST | 162.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 60 | 1,655 | 25.59% |
| PG220128C00165000 | 2022-01-28 10:22AM EST | 165.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 2,272 | 37.11% |
| PG220128C00167500 | 2022-01-28 10:29AM EST | 167.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 61 | 679 | 49.22% |
| PG220128C00170000 | 2022-01-27 1:22PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 336 | 52.34% |
| PG220128C00172500 | 2022-01-25 1:15PM EST | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 65.63% |
| PG220128C00175000 | 2022-01-25 3:28PM EST | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 158 | 71.88% |
| PG220128C00177500 | 2022-01-24 12:05PM EST | 177.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 84.38% |
| PG220128C00180000 | 2022-01-21 2:40PM EST | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 84.38% |
| PG220128C00182500 | 2022-01-21 12:10PM EST | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.13% |
| PG220128C00190000 | 2022-01-18 3:42PM EST | 190.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 2 | 168.36% |
| PG220128C00225000 | 2022-01-24 9:51AM EST | 225.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 1 | 292.97% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220128P00110000 | 2022-01-18 2:50PM EST | 110.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 4 | 324.22% |
| PG220128P00115000 | 2022-01-26 12:48PM EST | 115.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 289.06% |
| PG220128P00120000 | 2022-01-18 2:49PM EST | 120.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 2 | 255.47% |
| PG220128P00125000 | 2021-12-21 11:19AM EST | 125.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | - | 1 | 213.28% |
| PG220128P00130000 | 2022-01-27 10:11AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 131.25% |
| PG220128P00131000 | 2022-01-25 10:29AM EST | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 27 | 140.63% |
| PG220128P00132000 | 2022-01-26 3:41PM EST | 132.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 131.25% |
| PG220128P00135000 | 2022-01-27 9:42AM EST | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 155 | 121.88% |
| PG220128P00137000 | 2022-01-25 2:58PM EST | 137.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 120 | 110.94% |
| PG220128P00138000 | 2022-01-25 1:21PM EST | 138.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 4 | 106.25% |
| PG220128P00139000 | 2022-01-26 11:37AM EST | 139.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 101.56% |
| PG220128P00140000 | 2022-01-26 3:46PM EST | 140.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 77 | 458 | 96.88% |
| PG220128P00141000 | 2022-01-26 1:57PM EST | 141.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 34 | 92.19% |
| PG220128P00142000 | 2022-01-26 12:45PM EST | 142.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 10 | 81 | 89.84% |
| PG220128P00143000 | 2022-01-25 2:07PM EST | 143.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 62 | 96 | 84.38% |
| PG220128P00144000 | 2022-01-26 2:50PM EST | 144.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 76.56% |
| PG220128P00145000 | 2022-01-27 11:08AM EST | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 168 | 75.00% |
| PG220128P00146000 | 2022-01-27 12:00PM EST | 146.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 125 | 70.31% |
| PG220128P00147000 | 2022-01-28 10:22AM EST | 147.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 90 | 300 | 64.84% |
| PG220128P00148000 | 2022-01-28 10:23AM EST | 148.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 84 | 61.72% |
| PG220128P00149000 | 2022-01-27 1:25PM EST | 149.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 31 | 215 | 56.64% |
| PG220128P00150000 | 2022-01-27 3:57PM EST | 150.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 1 | 1,509 | 51.56% |
| PG220128P00152500 | 2022-01-28 10:29AM EST | 152.50 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 8 | 380 | 41.80% |
| PG220128P00155000 | 2022-01-28 10:29AM EST | 155.00 | 0.07 | 0.05 | 0.07 | -0.14 | -66.67% | 274 | 1,225 | 30.86% |
| PG220128P00157500 | 2022-01-28 10:17AM EST | 157.50 | 0.36 | 0.23 | 0.30 | -0.11 | -23.40% | 118 | 829 | 24.32% |
| PG220128P00160000 | 2022-01-28 10:28AM EST | 160.00 | 1.38 | 1.26 | 1.53 | -0.04 | -2.82% | 92 | 1,626 | 25.20% |
| PG220128P00162500 | 2022-01-28 10:03AM EST | 162.50 | 4.55 | 3.55 | 3.75 | +1.16 | +34.22% | 22 | 585 | 32.03% |
| PG220128P00165000 | 2022-01-27 2:45PM EST | 165.00 | 7.55 | 6.00 | 6.25 | +1.95 | +34.82% | 3 | 364 | 47.46% |
| PG220128P00167500 | 2022-01-24 1:51PM EST | 167.50 | 7.95 | 8.45 | 9.35 | 0.00 | - | 17 | 34 | 74.80% |
| PG220128P00170000 | 2022-01-24 1:04PM EST | 170.00 | 10.15 | 10.85 | 11.80 | 0.00 | - | 3 | 12 | 83.20% |
| PG220128P00172500 | 2022-01-21 10:16AM EST | 172.50 | 7.80 | 13.50 | 14.15 | 0.00 | - | 6 | 6 | 96.88% |
| PG220128P00175000 | 2022-01-03 12:02AM EST | 175.00 | 13.10 | 16.00 | 16.95 | 0.00 | - | 1 | 0 | 125.00% |
| PG220128P00185000 | 2022-01-19 3:28PM EST | 185.00 | 22.99 | 25.90 | 27.10 | 0.00 | - | - | 0 | 179.88% |
| PG220128P00215000 | 2022-01-03 9:53AM EST | 215.00 | 55.50 | 55.75 | 56.85 | 0.00 | - | 2 | 0 | 272.66% |
© 2022 Yahoo. All rights reserved.
