The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220930C00120000 | 2022-09-20 11:21AM EDT | 120.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PG220930C00127000 | 2022-09-28 12:21PM EDT | 127.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| PG220930C00129000 | 2022-09-29 3:15PM EDT | 129.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 1.56% |
| PG220930C00130000 | 2022-09-29 3:59PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 160 | 157 | 6.25% |
| PG220930C00131000 | 2022-09-29 3:58PM EDT | 131.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 156 | 154 | 12.50% |
| PG220930C00132000 | 2022-09-29 3:59PM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 333 | 526 | 12.50% |
| PG220930C00133000 | 2022-09-29 1:43PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 317 | 267 | 12.50% |
| PG220930C00134000 | 2022-09-29 3:12PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 612 | 25.00% |
| PG220930C00135000 | 2022-09-29 3:12PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 265 | 25.00% |
| PG220930C00136000 | 2022-09-29 3:05PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 452 | 25.00% |
| PG220930C00137000 | 2022-09-29 2:22PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 361 | 25.00% |
| PG220930C00138000 | 2022-09-29 3:24PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 376 | 543 | 25.00% |
| PG220930C00139000 | 2022-09-29 9:44AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 25.00% |
| PG220930C00140000 | 2022-09-29 2:00PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 437 | 50.00% |
| PG220930C00141000 | 2022-09-29 3:16PM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 323 | 50.00% |
| PG220930C00142000 | 2022-09-29 11:35AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 453 | 50.00% |
| PG220930C00143000 | 2022-09-28 1:58PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 752 | 50.00% |
| PG220930C00144000 | 2022-09-28 3:40PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| PG220930C00145000 | 2022-09-29 12:36PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 50.00% |
| PG220930C00146000 | 2022-09-29 9:58AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| PG220930C00147000 | 2022-09-29 11:13AM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 50.00% |
| PG220930C00148000 | 2022-09-27 3:47PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| PG220930C00149000 | 2022-09-26 3:30PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| PG220930C00150000 | 2022-09-29 9:47AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| PG220930C00152500 | 2022-09-22 10:32AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,167 | 50.00% |
| PG220930C00155000 | 2022-09-22 10:34AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| PG220930C00160000 | 2022-09-08 9:31AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| PG220930C00165000 | 2022-08-24 11:29AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PG220930C00170000 | 2022-08-17 9:43AM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220930P00075000 | 2022-09-09 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| PG220930P00095000 | 2022-09-07 10:21AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| PG220930P00100000 | 2022-09-07 11:33AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| PG220930P00105000 | 2022-09-12 12:08PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| PG220930P00110000 | 2022-09-20 1:29PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| PG220930P00115000 | 2022-08-16 12:40PM EDT | 115.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 120.70% |
| PG220930P00117000 | 2022-09-27 1:00PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PG220930P00118000 | 2022-09-27 3:49PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 400 | 400 | 50.00% |
| PG220930P00119000 | 2022-09-28 12:41PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PG220930P00120000 | 2022-09-29 12:05PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| PG220930P00122000 | 2022-09-29 1:22PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| PG220930P00123000 | 2022-09-28 10:59AM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 57 | 64 | 25.00% |
| PG220930P00124000 | 2022-09-29 3:53PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 12.50% |
| PG220930P00125000 | 2022-09-29 3:53PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 107 | 150 | 12.50% |
| PG220930P00126000 | 2022-09-29 3:49PM EDT | 126.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 1,288 | 12.50% |
| PG220930P00127000 | 2022-09-29 3:15PM EDT | 127.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 129 | 214 | 6.25% |
| PG220930P00128000 | 2022-09-29 3:42PM EDT | 128.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 61 | 235 | 3.13% |
| PG220930P00129000 | 2022-09-29 3:22PM EDT | 129.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 230 | 377 | 0.00% |
| PG220930P00130000 | 2022-09-29 3:24PM EDT | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,393 | 1,510 | 0.00% |
| PG220930P00131000 | 2022-09-29 3:42PM EDT | 131.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1,208 | 992 | 0.00% |
| PG220930P00132000 | 2022-09-29 2:23PM EDT | 132.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 512 | 655 | 0.00% |
| PG220930P00133000 | 2022-09-29 1:52PM EDT | 133.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 23 | 204 | 0.00% |
| PG220930P00134000 | 2022-09-29 1:04PM EDT | 134.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,003 | 976 | 0.00% |
| PG220930P00135000 | 2022-09-29 3:20PM EDT | 135.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 137 | 269 | 0.00% |
| PG220930P00136000 | 2022-09-29 12:56PM EDT | 136.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 520 | 0.00% |
| PG220930P00137000 | 2022-09-29 2:05PM EDT | 137.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 912 | 0.00% |
| PG220930P00138000 | 2022-09-29 3:27PM EDT | 138.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 551 | 0.00% |
| PG220930P00139000 | 2022-09-27 12:50PM EDT | 139.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG220930P00140000 | 2022-09-29 12:21PM EDT | 140.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PG220930P00141000 | 2022-09-28 2:30PM EDT | 141.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG220930P00142000 | 2022-09-27 3:00PM EDT | 142.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| PG220930P00143000 | 2022-09-27 9:43AM EDT | 143.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG220930P00144000 | 2022-09-26 2:13PM EDT | 144.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PG220930P00145000 | 2022-09-22 1:01PM EDT | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG220930P00146000 | 2022-09-21 9:46AM EDT | 146.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG220930P00147000 | 2022-08-18 10:40AM EDT | 147.00 | 2.60 | 8.65 | 9.25 | 0.00 | - | 1 | 17 | 0.00% |
| PG220930P00148000 | 2022-09-22 10:09AM EDT | 148.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG220930P00149000 | 2022-08-26 3:49PM EDT | 149.00 | 7.23 | 13.10 | 13.90 | 0.00 | - | 2 | 0 | 0.00% |
| PG220930P00150000 | 2022-09-01 3:36PM EDT | 150.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
