The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EST. Market open.
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 | 14.00 | 15.10 | 0.00 | - | - | 4 | 70.51% |
| PG230210C00135000 | 2023-02-03 2:20PM EST | 135.00 | 7.70 | 4.65 | 5.20 | 0.00 | - | 15 | 23 | 32.76% |
| PG230210C00136000 | 2023-01-25 2:14PM EST | 136.00 | 6.05 | 3.60 | 4.15 | 0.00 | - | - | 1 | 26.66% |
| PG230210C00137000 | 2023-02-03 3:49PM EST | 137.00 | 5.66 | 2.44 | 3.25 | 0.00 | - | 6 | 9 | 24.37% |
| PG230210C00138000 | 2023-02-07 12:30PM EST | 138.00 | 2.51 | 2.15 | 2.42 | -1.04 | -29.30% | 1 | 15 | 22.58% |
| PG230210C00139000 | 2023-02-07 1:54PM EST | 139.00 | 1.01 | 1.55 | 1.70 | -3.97 | -79.72% | 1 | 10 | 21.36% |
| PG230210C00140000 | 2023-02-07 1:48PM EST | 140.00 | 0.57 | 0.95 | 1.02 | -1.53 | -72.86% | 23 | 46 | 18.92% |
| PG230210C00141000 | 2023-02-07 1:52PM EST | 141.00 | 0.32 | 0.51 | 0.56 | -1.13 | -77.93% | 132 | 180 | 17.80% |
| PG230210C00142000 | 2023-02-07 1:57PM EST | 142.00 | 0.16 | 0.23 | 0.29 | -0.78 | -82.98% | 849 | 586 | 17.58% |
| PG230210C00143000 | 2023-02-07 2:01PM EST | 143.00 | 0.08 | 0.10 | 0.14 | -0.39 | -82.98% | 637 | 569 | 17.58% |
| PG230210C00144000 | 2023-02-07 1:32PM EST | 144.00 | 0.05 | 0.05 | 0.07 | -0.22 | -81.48% | 226 | 866 | 18.16% |
| PG230210C00145000 | 2023-02-07 1:47PM EST | 145.00 | 0.01 | 0.02 | 0.03 | -0.11 | -91.67% | 391 | 1,526 | 18.36% |
| PG230210C00146000 | 2023-02-07 1:36PM EST | 146.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 25 | 378 | 21.09% |
| PG230210C00147000 | 2023-02-07 11:03AM EST | 147.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 123 | 23.83% |
| PG230210C00148000 | 2023-02-07 9:40AM EST | 148.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 37 | 27.74% |
| PG230210C00149000 | 2023-02-07 10:39AM EST | 149.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 29 | 29.30% |
| PG230210C00150000 | 2023-02-06 9:31AM EST | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 27.34% |
| PG230210C00152500 | 2023-02-06 9:30AM EST | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 37.89% |
| PG230210C00155000 | 2023-02-03 11:44AM EST | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 312 | 38.28% |
| PG230210C00157500 | 2023-01-30 1:35PM EST | 157.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 460 | 715 | 43.75% |
| PG230210C00160000 | 2023-02-06 12:28PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 48.44% |
| PG230210C00162500 | 2023-01-23 3:29PM EST | 162.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 8 | 59.38% |
| PG230210C00165000 | 2023-01-11 10:47AM EST | 165.00 | 0.24 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 63.28% |
| PG230210C00167500 | 2023-01-23 2:02PM EST | 167.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 4 | 81.45% |
| PG230210C00180000 | 2023-01-17 12:05PM EST | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 62 | 89.06% |
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 | 0.18 | 0.00 | - | - | 2 | 126.95% |
| PG230210P00110000 | 2023-01-17 3:56PM EST | 110.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 108.98% |
| PG230210P00115000 | 2023-01-23 9:43AM EST | 115.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 9 | 75.00% |
| PG230210P00120000 | 2023-02-06 11:12AM EST | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 10 | 60.16% |
| PG230210P00125000 | 2023-02-03 3:52PM EST | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 17 | 48.05% |
| PG230210P00126000 | 2023-01-30 1:11PM EST | 126.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 44.92% |
| PG230210P00127000 | 2023-01-31 12:57PM EST | 127.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 42.19% |
| PG230210P00129000 | 2023-02-07 10:30AM EST | 129.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 15 | 33.99% |
| PG230210P00130000 | 2023-02-07 12:37PM EST | 130.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 48 | 34.57% |
| PG230210P00131000 | 2023-02-03 2:40PM EST | 131.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 5 | 31.45% |
| PG230210P00132000 | 2023-02-07 1:32PM EST | 132.00 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 2 | 99 | 30.37% |
| PG230210P00133000 | 2023-02-07 9:33AM EST | 133.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 3 | 26.17% |
| PG230210P00134000 | 2023-02-07 11:33AM EST | 134.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 36 | 43 | 25.10% |
| PG230210P00135000 | 2023-02-07 1:54PM EST | 135.00 | 0.16 | 0.07 | 0.12 | +0.09 | +128.57% | 24 | 379 | 23.63% |
| PG230210P00136000 | 2023-02-07 1:47PM EST | 136.00 | 0.23 | 0.13 | 0.23 | +0.11 | +91.67% | 7 | 194 | 23.83% |
| PG230210P00137000 | 2023-02-07 1:59PM EST | 137.00 | 0.38 | 0.22 | 0.39 | +0.22 | +137.50% | 53 | 180 | 23.54% |
| PG230210P00138000 | 2023-02-07 1:54PM EST | 138.00 | 0.73 | 0.37 | 0.45 | +0.46 | +170.37% | 135 | 272 | 19.58% |
| PG230210P00139000 | 2023-02-07 2:09PM EST | 139.00 | 0.68 | 0.65 | 0.72 | +0.24 | +54.55% | 78 | 260 | 18.60% |
| PG230210P00140000 | 2023-02-07 2:10PM EST | 140.00 | 1.03 | 1.03 | 1.11 | +0.46 | +80.70% | 67 | 1,277 | 17.46% |
| PG230210P00141000 | 2023-02-07 2:10PM EST | 141.00 | 1.61 | 1.49 | 1.69 | +0.60 | +59.41% | 82 | 345 | 16.94% |
| PG230210P00142000 | 2023-02-07 1:53PM EST | 142.00 | 3.20 | 2.27 | 2.91 | +1.82 | +131.88% | 38 | 245 | 27.05% |
| PG230210P00143000 | 2023-02-07 1:46PM EST | 143.00 | 4.02 | 3.10 | 3.30 | +2.03 | +102.01% | 21 | 99 | 17.04% |
| PG230210P00144000 | 2023-02-06 11:38AM EST | 144.00 | 2.49 | 4.05 | 4.45 | 0.00 | - | 3 | 61 | 25.98% |
| PG230210P00145000 | 2023-02-07 2:12PM EST | 145.00 | 5.24 | 5.00 | 5.75 | +1.51 | +40.48% | 6 | 30 | 38.53% |
| PG230210P00146000 | 2023-02-03 9:49AM EST | 146.00 | 3.75 | 6.05 | 6.40 | 0.00 | - | 1 | 30 | 32.13% |
| PG230210P00147000 | 2023-02-01 1:01PM EST | 147.00 | 5.07 | 7.05 | 7.55 | 0.00 | - | 33 | 11 | 41.16% |
| PG230210P00148000 | 2023-02-03 1:52PM EST | 148.00 | 5.85 | 8.05 | 8.85 | 0.00 | - | 1 | 42 | 54.10% |
| PG230210P00149000 | 2023-01-23 12:48PM EST | 149.00 | 7.35 | 9.00 | 9.85 | 0.00 | - | 9 | 0 | 58.20% |
| PG230210P00150000 | 2023-01-27 9:40AM EST | 150.00 | 9.25 | 10.00 | 10.95 | 0.00 | - | 2 | 36 | 65.09% |
| PG230210P00152500 | 2023-01-20 3:55PM EST | 152.50 | 9.75 | 12.50 | 13.65 | 0.00 | - | 1 | 0 | 62.06% |
| PG230210P00155000 | 2023-01-18 10:26AM EST | 155.00 | 8.04 | 15.05 | 16.15 | 0.00 | - | 1 | 0 | 71.48% |
| PG230210P00165000 | 2022-12-30 2:22PM EST | 165.00 | 15.00 | 24.25 | 24.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
