The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230210C00125000 | 2023-01-25 1:14PM EST | 125.00 | 16.20 | 17.45 | 17.95 | 0.00 | - | - | 4 | 52.93% |
| PG230210C00135000 | 2023-02-03 2:20PM EST | 135.00 | 7.70 | 7.55 | 8.00 | -0.75 | -8.88% | 15 | 18 | 36.62% |
| PG230210C00136000 | 2023-01-25 2:14PM EST | 136.00 | 6.05 | 6.55 | 7.00 | 0.00 | - | - | 1 | 33.06% |
| PG230210C00137000 | 2023-02-03 3:49PM EST | 137.00 | 5.66 | 5.65 | 6.05 | +0.28 | +5.20% | 6 | 3 | 30.66% |
| PG230210C00138000 | 2023-02-03 3:49PM EST | 138.00 | 4.70 | 4.80 | 5.00 | +0.65 | +16.05% | 1 | 4 | 25.78% |
| PG230210C00139000 | 2023-02-01 3:29PM EST | 139.00 | 4.98 | 3.90 | 4.10 | 0.00 | - | 10 | 10 | 23.98% |
| PG230210C00140000 | 2023-02-03 2:53PM EST | 140.00 | 2.92 | 2.99 | 3.30 | +0.18 | +6.57% | 25 | 24 | 23.29% |
| PG230210C00141000 | 2023-02-03 3:48PM EST | 141.00 | 2.25 | 2.30 | 2.43 | -0.25 | -10.00% | 148 | 199 | 20.51% |
| PG230210C00142000 | 2023-02-03 3:50PM EST | 142.00 | 1.64 | 1.63 | 1.73 | -0.06 | -3.53% | 292 | 294 | 19.29% |
| PG230210C00143000 | 2023-02-03 3:59PM EST | 143.00 | 1.12 | 1.08 | 1.13 | -0.18 | -13.85% | 219 | 356 | 18.02% |
| PG230210C00144000 | 2023-02-03 3:52PM EST | 144.00 | 0.62 | 0.63 | 0.71 | -0.15 | -19.48% | 274 | 712 | 17.55% |
| PG230210C00145000 | 2023-02-03 3:56PM EST | 145.00 | 0.39 | 0.35 | 0.39 | -0.05 | -11.36% | 198 | 267 | 16.77% |
| PG230210C00146000 | 2023-02-03 3:49PM EST | 146.00 | 0.18 | 0.17 | 0.23 | -0.04 | -18.18% | 116 | 69 | 17.09% |
| PG230210C00147000 | 2023-02-03 3:49PM EST | 147.00 | 0.09 | 0.07 | 0.12 | -0.05 | -35.71% | 21 | 54 | 17.09% |
| PG230210C00148000 | 2023-02-02 1:52PM EST | 148.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 1 | 37 | 23.19% |
| PG230210C00149000 | 2023-02-03 1:17PM EST | 149.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 6 | 22 | 21.19% |
| PG230210C00150000 | 2023-01-31 11:38AM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 24.22% |
| PG230210C00152500 | 2023-01-24 9:32AM EST | 152.50 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 23.44% |
| PG230210C00155000 | 2023-02-03 11:44AM EST | 155.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 2 | 314 | 33.20% |
| PG230210C00157500 | 2023-01-30 1:35PM EST | 157.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 460 | 715 | 30.47% |
| PG230210C00160000 | 2023-01-20 12:50PM EST | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 42.19% |
| PG230210C00162500 | 2023-01-23 3:29PM EST | 162.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 13 | 8 | 48.44% |
| PG230210C00165000 | 2023-01-11 10:47AM EST | 165.00 | 0.24 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 54.30% |
| PG230210C00167500 | 2023-01-23 2:02PM EST | 167.50 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 4 | 58.98% |
| PG230210C00180000 | 2023-01-17 12:05PM EST | 180.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 62 | 79.88% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230210P00105000 | 2023-01-11 1:22PM EST | 105.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 2 | 111.33% |
| PG230210P00110000 | 2023-01-17 3:56PM EST | 110.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 92.58% |
| PG230210P00115000 | 2023-01-23 9:43AM EST | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 9 | 72.27% |
| PG230210P00120000 | 2023-01-25 3:34PM EST | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 55.86% |
| PG230210P00125000 | 2023-02-03 3:52PM EST | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 17 | 46.88% |
| PG230210P00129000 | 2023-02-01 2:43PM EST | 129.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 14 | 38.28% |
| PG230210P00130000 | 2023-02-03 2:44PM EST | 130.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 30 | 18 | 34.57% |
| PG230210P00131000 | 2023-02-03 2:40PM EST | 131.00 | 0.03 | 0.02 | 0.07 | -0.11 | -78.57% | 2 | 3 | 35.16% |
| PG230210P00132000 | 2023-02-03 3:14PM EST | 132.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 2 | 4 | 30.66% |
| PG230210P00133000 | 2023-01-30 11:38AM EST | 133.00 | 0.23 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 28.91% |
| PG230210P00134000 | 2023-02-03 2:32PM EST | 134.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 1 | 19 | 27.74% |
| PG230210P00135000 | 2023-02-03 2:08PM EST | 135.00 | 0.09 | 0.05 | 0.15 | -0.03 | -25.00% | 20 | 366 | 28.61% |
| PG230210P00136000 | 2023-02-03 12:14PM EST | 136.00 | 0.16 | 0.08 | 0.12 | -0.04 | -20.00% | 11 | 153 | 24.32% |
| PG230210P00137000 | 2023-02-03 3:47PM EST | 137.00 | 0.13 | 0.12 | 0.16 | -0.12 | -48.00% | 32 | 150 | 22.85% |
| PG230210P00138000 | 2023-02-03 2:46PM EST | 138.00 | 0.26 | 0.18 | 0.23 | -0.13 | -33.33% | 53 | 203 | 21.78% |
| PG230210P00139000 | 2023-02-03 3:35PM EST | 139.00 | 0.31 | 0.27 | 0.34 | -0.30 | -49.18% | 61 | 204 | 20.90% |
| PG230210P00140000 | 2023-02-03 3:43PM EST | 140.00 | 0.46 | 0.41 | 0.49 | -0.19 | -29.23% | 75 | 1,113 | 19.83% |
| PG230210P00141000 | 2023-02-03 3:59PM EST | 141.00 | 0.67 | 0.63 | 0.70 | -0.28 | -29.47% | 259 | 158 | 18.70% |
| PG230210P00142000 | 2023-02-03 3:45PM EST | 142.00 | 0.99 | 0.94 | 1.05 | -0.54 | -35.29% | 164 | 192 | 18.31% |
| PG230210P00143000 | 2023-02-03 3:55PM EST | 143.00 | 1.38 | 1.36 | 1.44 | -0.32 | -18.82% | 33 | 72 | 16.92% |
| PG230210P00144000 | 2023-02-03 3:52PM EST | 144.00 | 2.11 | 1.94 | 2.06 | -0.69 | -24.64% | 11 | 58 | 16.97% |
| PG230210P00145000 | 2023-02-01 2:46PM EST | 145.00 | 2.35 | 2.56 | 2.92 | 0.00 | - | 5 | 30 | 19.24% |
| PG230210P00146000 | 2023-01-31 10:58AM EST | 146.00 | 3.75 | 3.40 | 3.65 | -1.55 | -29.25% | 1 | 31 | 17.82% |
| PG230210P00147000 | 2023-02-01 1:01PM EST | 147.00 | 5.07 | 4.25 | 4.70 | 0.00 | - | 33 | 33 | 22.36% |
| PG230210P00148000 | 2023-02-03 1:52PM EST | 148.00 | 5.85 | 5.20 | 5.70 | -0.17 | -2.82% | 1 | 46 | 25.64% |
| PG230210P00149000 | 2023-01-23 12:48PM EST | 149.00 | 7.35 | 6.25 | 6.65 | 0.00 | - | 9 | 0 | 27.39% |
| PG230210P00150000 | 2023-01-27 9:40AM EST | 150.00 | 9.25 | 7.20 | 7.70 | 0.00 | - | 2 | 36 | 31.84% |
| PG230210P00152500 | 2023-01-20 3:55PM EST | 152.50 | 9.75 | 9.65 | 10.35 | 0.00 | - | 1 | 0 | 43.51% |
| PG230210P00155000 | 2023-01-18 10:26AM EST | 155.00 | 8.04 | 12.20 | 12.75 | 0.00 | - | 1 | 0 | 47.66% |
| PG230210P00165000 | 2022-12-30 2:22PM EST | 165.00 | 15.00 | 24.25 | 24.80 | 0.00 | - | 1 | 0 | 119.39% |
© 2023 Yahoo. All rights reserved.
