The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220708C00115000 | 2022-06-16 9:30AM EDT | 115.00 | 16.55 | 30.65 | 31.90 | 0.00 | - | - | 1 | 144.14% |
| PG220708C00125000 | 2022-06-21 1:51PM EDT | 125.00 | 11.95 | 20.50 | 21.90 | 0.00 | - | 11 | 11 | 93.55% |
| PG220708C00126000 | 2022-06-21 1:37PM EDT | 126.00 | 10.70 | 19.75 | 21.25 | 0.00 | - | - | 7 | 112.11% |
| PG220708C00128000 | 2022-06-21 3:36PM EDT | 128.00 | 9.25 | 17.55 | 18.90 | 0.00 | - | - | 6 | 83.98% |
| PG220708C00129000 | 2022-06-21 2:33PM EDT | 129.00 | 8.60 | 16.70 | 17.90 | 0.00 | - | - | 4 | 85.74% |
| PG220708C00130000 | 2022-06-27 2:22PM EDT | 130.00 | 13.45 | 15.50 | 17.05 | 0.00 | - | 1 | 45 | 79.69% |
| PG220708C00134000 | 2022-06-23 1:34PM EDT | 134.00 | 8.60 | 11.80 | 12.90 | 0.00 | - | - | 1 | 66.99% |
| PG220708C00135000 | 2022-07-06 12:24PM EDT | 135.00 | 11.00 | 10.85 | 11.90 | +1.70 | +18.28% | 3 | 23 | 63.77% |
| PG220708C00136000 | 2022-07-05 9:47AM EDT | 136.00 | 8.37 | 9.65 | 11.40 | 0.00 | - | 7 | 4 | 65.72% |
| PG220708C00137000 | 2022-07-05 3:28PM EDT | 137.00 | 8.00 | 8.80 | 10.50 | 0.00 | - | 18 | 30 | 65.43% |
| PG220708C00138000 | 2022-07-06 10:53AM EDT | 138.00 | 8.67 | 7.70 | 9.10 | +0.52 | +6.38% | 1 | 16 | 51.07% |
| PG220708C00139000 | 2022-06-30 12:24PM EDT | 139.00 | 4.95 | 6.80 | 8.25 | 0.00 | - | 1 | 26 | 50.88% |
| PG220708C00140000 | 2022-07-06 3:53PM EDT | 140.00 | 6.45 | 6.00 | 6.65 | +1.40 | +27.72% | 16 | 313 | 49.61% |
| PG220708C00141000 | 2022-07-06 2:34PM EDT | 141.00 | 5.45 | 5.00 | 6.00 | +1.47 | +36.93% | 61 | 103 | 53.47% |
| PG220708C00142000 | 2022-07-06 3:34PM EDT | 142.00 | 4.80 | 4.00 | 4.45 | +1.55 | +47.69% | 20 | 44 | 32.96% |
| PG220708C00143000 | 2022-07-06 2:13PM EDT | 143.00 | 3.05 | 3.15 | 3.75 | +0.60 | +24.49% | 29 | 110 | 35.11% |
| PG220708C00144000 | 2022-07-06 3:37PM EDT | 144.00 | 3.05 | 2.47 | 2.60 | +1.42 | +87.12% | 32 | 332 | 25.39% |
| PG220708C00145000 | 2022-07-06 3:20PM EDT | 145.00 | 1.95 | 1.70 | 1.85 | +0.71 | +57.26% | 41 | 642 | 23.88% |
| PG220708C00146000 | 2022-07-06 3:52PM EDT | 146.00 | 1.12 | 1.13 | 1.24 | +0.32 | +40.00% | 455 | 251 | 23.00% |
| PG220708C00147000 | 2022-07-06 3:56PM EDT | 147.00 | 0.59 | 0.66 | 0.77 | +0.14 | +31.11% | 151 | 157 | 22.36% |
| PG220708C00148000 | 2022-07-06 3:30PM EDT | 148.00 | 0.57 | 0.35 | 0.41 | +0.29 | +103.57% | 187 | 252 | 21.19% |
| PG220708C00149000 | 2022-07-06 3:51PM EDT | 149.00 | 0.25 | 0.17 | 0.25 | +0.15 | +150.00% | 42 | 85 | 22.17% |
| PG220708C00150000 | 2022-07-06 2:40PM EDT | 150.00 | 0.15 | 0.07 | 0.12 | +0.08 | +114.29% | 48 | 825 | 21.78% |
| PG220708C00152500 | 2022-07-06 3:38PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 63 | 126 | 24.22% |
| PG220708C00155000 | 2022-07-06 10:41AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 299 | 27.34% |
| PG220708C00160000 | 2022-07-01 10:20AM EDT | 160.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 59.18% |
| PG220708C00165000 | 2022-06-27 10:43AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 51.56% |
| PG220708C00220000 | 2022-06-16 3:57PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 143.75% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220708P00090000 | 2022-06-28 3:29PM EDT | 90.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 223.44% |
| PG220708P00095000 | 2022-06-28 3:29PM EDT | 95.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 200.78% |
| PG220708P00100000 | 2022-06-22 3:35PM EDT | 100.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 2 | 4 | 180.47% |
| PG220708P00105000 | 2022-06-24 1:39PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 480 | 180 | 141.41% |
| PG220708P00110000 | 2022-06-24 1:38PM EDT | 110.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 145 | 137 | 117.19% |
| PG220708P00113000 | 2022-06-29 9:32AM EDT | 113.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 11 | 114.84% |
| PG220708P00114000 | 2022-06-28 1:32PM EDT | 114.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 20 | 126.17% |
| PG220708P00115000 | 2022-06-29 10:54AM EDT | 115.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 6 | 7 | 133.20% |
| PG220708P00116000 | 2022-06-29 10:54AM EDT | 116.00 | 0.02 | 0.00 | 1.89 | 0.00 | - | - | 1 | 190.23% |
| PG220708P00119000 | 2022-06-28 2:46PM EDT | 119.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 26 | 19 | 98.83% |
| PG220708P00120000 | 2022-07-05 1:01PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 55 | 75.00% |
| PG220708P00121000 | 2022-06-21 3:35PM EDT | 121.00 | 0.37 | 0.00 | 0.12 | 0.00 | - | - | 20 | 95.31% |
| PG220708P00122000 | 2022-06-28 2:47PM EDT | 122.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 22 | 23 | 105.66% |
| PG220708P00123000 | 2022-07-05 1:47PM EDT | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 100 | 74.22% |
| PG220708P00124000 | 2022-06-28 2:42PM EDT | 124.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 97.66% |
| PG220708P00125000 | 2022-07-05 1:00PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 254 | 64.84% |
| PG220708P00126000 | 2022-07-06 3:35PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 18 | 2 | 61.72% |
| PG220708P00128000 | 2022-07-06 3:52PM EDT | 128.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 103 | 15 | 62.11% |
| PG220708P00129000 | 2022-07-01 2:26PM EDT | 129.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 53 | 57.03% |
| PG220708P00130000 | 2022-07-06 3:48PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 130 | 95 | 53.91% |
| PG220708P00131000 | 2022-07-06 2:31PM EDT | 131.00 | 0.03 | 0.00 | 0.04 | -0.28 | -90.32% | 14 | 107 | 50.78% |
| PG220708P00132000 | 2022-07-06 11:31AM EDT | 132.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 9 | 185 | 50.39% |
| PG220708P00133000 | 2022-07-05 3:54PM EDT | 133.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 130 | 49.22% |
| PG220708P00134000 | 2022-07-05 2:41PM EDT | 134.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 23 | 24 | 47.27% |
| PG220708P00135000 | 2022-07-06 3:42PM EDT | 135.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 3 | 123 | 43.75% |
| PG220708P00136000 | 2022-07-06 10:12AM EDT | 136.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 9 | 153 | 40.23% |
| PG220708P00137000 | 2022-07-06 10:20AM EDT | 137.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 2 | 115 | 37.89% |
| PG220708P00138000 | 2022-07-05 3:54PM EDT | 138.00 | 0.14 | 0.06 | 0.08 | 0.00 | - | 4 | 117 | 36.23% |
| PG220708P00139000 | 2022-07-06 3:28PM EDT | 139.00 | 0.07 | 0.07 | 0.09 | -0.12 | -63.16% | 19 | 221 | 33.20% |
| PG220708P00140000 | 2022-07-06 3:48PM EDT | 140.00 | 0.08 | 0.09 | 0.11 | -0.19 | -70.37% | 533 | 424 | 30.66% |
| PG220708P00141000 | 2022-07-06 9:48AM EDT | 141.00 | 0.20 | 0.11 | 0.16 | -0.13 | -39.39% | 2 | 137 | 29.10% |
| PG220708P00142000 | 2022-07-06 3:47PM EDT | 142.00 | 0.17 | 0.17 | 0.22 | -0.35 | -67.31% | 380 | 98 | 27.05% |
| PG220708P00143000 | 2022-07-06 1:58PM EDT | 143.00 | 0.39 | 0.27 | 0.33 | -0.47 | -54.65% | 345 | 270 | 25.59% |
| PG220708P00144000 | 2022-07-06 3:57PM EDT | 144.00 | 0.50 | 0.45 | 0.51 | -0.86 | -63.24% | 17 | 227 | 24.46% |
| PG220708P00145000 | 2022-07-06 2:40PM EDT | 145.00 | 0.57 | 0.66 | 0.80 | -1.55 | -73.11% | 61 | 277 | 23.88% |
| PG220708P00146000 | 2022-07-06 3:59PM EDT | 146.00 | 1.09 | 1.04 | 1.21 | -2.21 | -66.97% | 101 | 29 | 23.39% |
| PG220708P00147000 | 2022-07-06 3:57PM EDT | 147.00 | 1.71 | 1.59 | 1.72 | -2.39 | -58.29% | 17 | 6 | 22.36% |
| PG220708P00148000 | 2022-07-06 3:48PM EDT | 148.00 | 2.12 | 2.27 | 2.43 | -2.43 | -53.41% | 13 | 7 | 22.85% |
| PG220708P00149000 | 2022-07-05 10:44AM EDT | 149.00 | 6.10 | 2.64 | 3.40 | 0.00 | - | 4 | 4 | 27.74% |
| PG220708P00150000 | 2022-07-05 9:42AM EDT | 150.00 | 5.50 | 3.85 | 4.50 | 0.00 | - | 10 | 57 | 35.65% |
| PG220708P00152500 | 2022-06-29 9:32AM EDT | 152.50 | 10.65 | 6.00 | 6.80 | 0.00 | - | 5 | 0 | 41.50% |
| PG220708P00155000 | 2022-06-13 12:26PM EDT | 155.00 | 14.87 | 8.70 | 9.25 | 0.00 | - | 1 | 0 | 49.90% |
| PG220708P00160000 | 2022-05-27 9:42AM EDT | 160.00 | 12.45 | 14.85 | 16.10 | 0.00 | - | 1 | 0 | 110.99% |
© 2022 Yahoo. All rights reserved.
