The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221007C00113000 | 2022-09-30 9:40AM EDT | 113.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 0.00% |
| PG221007C00121000 | 2022-09-29 3:59PM EDT | 121.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PG221007C00122000 | 2022-09-30 11:35AM EDT | 122.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PG221007C00123000 | 2022-09-29 3:59PM EDT | 123.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG221007C00125000 | 2022-09-30 11:18AM EDT | 125.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| PG221007C00126000 | 2022-09-30 3:53PM EDT | 126.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 76 | 280 | 0.00% |
| PG221007C00127000 | 2022-09-30 3:48PM EDT | 127.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 173 | 159 | 1.56% |
| PG221007C00128000 | 2022-09-30 3:56PM EDT | 128.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 300 | 278 | 3.13% |
| PG221007C00129000 | 2022-09-30 3:57PM EDT | 129.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 33 | 124 | 6.25% |
| PG221007C00130000 | 2022-09-30 3:54PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 185 | 157 | 6.25% |
| PG221007C00131000 | 2022-09-30 3:47PM EDT | 131.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 218 | 434 | 6.25% |
| PG221007C00132000 | 2022-09-30 3:17PM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 184 | 12.50% |
| PG221007C00133000 | 2022-09-30 3:30PM EDT | 133.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 423 | 12.50% |
| PG221007C00134000 | 2022-09-30 3:47PM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 121 | 12.50% |
| PG221007C00135000 | 2022-09-30 3:46PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 95 | 393 | 12.50% |
| PG221007C00136000 | 2022-09-30 3:53PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 522 | 12.50% |
| PG221007C00137000 | 2022-09-30 3:11PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 465 | 12.50% |
| PG221007C00138000 | 2022-09-30 3:05PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 12.50% |
| PG221007C00139000 | 2022-09-30 11:27AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 185 | 25.00% |
| PG221007C00140000 | 2022-09-30 1:45PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 25.00% |
| PG221007C00141000 | 2022-09-30 12:29PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 25.00% |
| PG221007C00142000 | 2022-09-30 3:55PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PG221007C00143000 | 2022-09-30 3:26PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| PG221007C00144000 | 2022-09-29 2:17PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 440 | 542 | 25.00% |
| PG221007C00145000 | 2022-09-28 12:33PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| PG221007C00146000 | 2022-09-28 12:37PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 454 | 25.00% |
| PG221007C00147000 | 2022-09-22 10:56AM EDT | 147.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| PG221007C00148000 | 2022-09-27 2:28PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| PG221007C00149000 | 2022-09-19 12:08PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| PG221007C00150000 | 2022-09-28 3:54PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| PG221007C00152500 | 2022-09-19 3:00PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PG221007C00155000 | 2022-08-30 3:48PM EDT | 155.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 67.19% |
| PG221007C00210000 | 2022-09-28 1:09PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 82 | 50.00% |
| PG221007C00215000 | 2022-09-30 10:57AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 151 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221007P00075000 | 2022-09-12 1:29PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| PG221007P00095000 | 2022-09-12 12:07PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PG221007P00100000 | 2022-09-19 3:02PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PG221007P00105000 | 2022-09-30 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PG221007P00110000 | 2022-09-29 3:18PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| PG221007P00112000 | 2022-09-29 3:18PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PG221007P00114000 | 2022-09-30 2:15PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| PG221007P00115000 | 2022-09-30 3:58PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 164 | 268 | 25.00% |
| PG221007P00116000 | 2022-09-30 2:47PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
| PG221007P00117000 | 2022-09-30 1:45PM EDT | 117.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| PG221007P00118000 | 2022-09-30 3:25PM EDT | 118.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 12.50% |
| PG221007P00119000 | 2022-09-30 3:58PM EDT | 119.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| PG221007P00120000 | 2022-09-30 3:28PM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 112 | 144 | 12.50% |
| PG221007P00121000 | 2022-09-30 3:48PM EDT | 121.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 878 | 879 | 12.50% |
| PG221007P00122000 | 2022-09-30 2:35PM EDT | 122.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| PG221007P00123000 | 2022-09-30 3:51PM EDT | 123.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 6.25% |
| PG221007P00124000 | 2022-09-30 2:48PM EDT | 124.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 95 | 88 | 3.13% |
| PG221007P00125000 | 2022-09-30 3:23PM EDT | 125.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 3.13% |
| PG221007P00126000 | 2022-09-30 3:31PM EDT | 126.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 47 | 157 | 0.78% |
| PG221007P00127000 | 2022-09-30 3:26PM EDT | 127.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 947 | 904 | 0.00% |
| PG221007P00128000 | 2022-09-30 3:53PM EDT | 128.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 84 | 126 | 0.00% |
| PG221007P00129000 | 2022-09-30 1:55PM EDT | 129.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 14 | 164 | 0.00% |
| PG221007P00130000 | 2022-09-30 3:52PM EDT | 130.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 153 | 0.00% |
| PG221007P00131000 | 2022-09-30 1:42PM EDT | 131.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| PG221007P00132000 | 2022-09-30 11:47AM EDT | 132.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 295 | 0.00% |
| PG221007P00133000 | 2022-09-29 11:07AM EDT | 133.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 0.00% |
| PG221007P00134000 | 2022-09-30 10:33AM EDT | 134.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| PG221007P00135000 | 2022-09-30 12:32PM EDT | 135.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 0.00% |
| PG221007P00136000 | 2022-09-30 2:48PM EDT | 136.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 12 | 365 | 0.00% |
| PG221007P00137000 | 2022-09-28 11:48AM EDT | 137.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 0.00% |
| PG221007P00138000 | 2022-09-29 2:30PM EDT | 138.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PG221007P00139000 | 2022-09-27 11:49AM EDT | 139.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| PG221007P00140000 | 2022-09-28 11:55AM EDT | 140.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| PG221007P00141000 | 2022-09-27 1:35PM EDT | 141.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG221007P00142000 | 2022-09-26 1:30PM EDT | 142.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PG221007P00143000 | 2022-09-26 1:58PM EDT | 143.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG221007P00144000 | 2022-09-26 2:13PM EDT | 144.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG221007P00145000 | 2022-09-26 9:47AM EDT | 145.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG221007P00146000 | 2022-09-23 9:45AM EDT | 146.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG221007P00147000 | 2022-09-30 11:37AM EDT | 147.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG221007P00160000 | 2022-08-25 3:52PM EDT | 160.00 | 14.82 | 24.05 | 24.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
