PG - The Procter & Gamble Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609C00080000 | 2023-04-28 2:19PM EDT | 80.00 | 76.79 | 65.25 | 65.95 | 0.00 | - | 4 | 4 | 425.20% |
| PG230609C00095000 | 2023-05-31 3:53PM EDT | 95.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PG230609C00138000 | 2023-06-02 2:29PM EDT | 138.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG230609C00139000 | 2023-06-01 3:31PM EDT | 139.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG230609C00140000 | 2023-06-02 9:51AM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG230609C00141000 | 2023-06-06 1:21PM EDT | 141.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG230609C00142000 | 2023-06-06 9:51AM EDT | 142.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG230609C00143000 | 2023-06-06 3:43PM EDT | 143.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG230609C00144000 | 2023-06-06 3:59PM EDT | 144.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PG230609C00145000 | 2023-06-06 3:52PM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 1.56% |
| PG230609C00146000 | 2023-06-06 3:58PM EDT | 146.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| PG230609C00147000 | 2023-06-06 3:59PM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| PG230609C00148000 | 2023-06-06 3:49PM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| PG230609C00149000 | 2023-06-06 3:56PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PG230609C00150000 | 2023-06-06 12:50PM EDT | 150.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PG230609C00152500 | 2023-06-06 1:22PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PG230609C00155000 | 2023-06-05 10:29AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PG230609C00157500 | 2023-06-06 1:51PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PG230609C00160000 | 2023-06-02 10:06AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG230609C00162500 | 2023-05-30 11:12AM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PG230609C00165000 | 2023-05-31 12:59PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PG230609C00167500 | 2023-05-19 12:45PM EDT | 167.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PG230609C00175000 | 2023-04-27 9:57AM EDT | 175.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 1 | 100.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609P00120000 | 2023-05-26 1:47PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PG230609P00123000 | 2023-05-31 10:47AM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PG230609P00125000 | 2023-06-01 10:36AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PG230609P00126000 | 2023-05-31 1:57PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PG230609P00130000 | 2023-06-02 9:47AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG230609P00133000 | 2023-06-06 3:31PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PG230609P00134000 | 2023-06-05 3:44PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PG230609P00135000 | 2023-06-06 11:39AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PG230609P00136000 | 2023-06-06 1:49PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PG230609P00137000 | 2023-06-06 2:17PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PG230609P00138000 | 2023-06-06 12:50PM EDT | 138.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PG230609P00139000 | 2023-06-06 3:24PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG230609P00140000 | 2023-06-06 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| PG230609P00141000 | 2023-06-06 3:54PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| PG230609P00142000 | 2023-06-06 3:52PM EDT | 142.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PG230609P00143000 | 2023-06-06 2:43PM EDT | 143.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| PG230609P00144000 | 2023-06-06 3:02PM EDT | 144.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| PG230609P00145000 | 2023-06-06 1:16PM EDT | 145.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PG230609P00146000 | 2023-06-06 12:51PM EDT | 146.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PG230609P00147000 | 2023-06-06 12:57PM EDT | 147.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG230609P00148000 | 2023-06-06 9:30AM EDT | 148.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG230609P00149000 | 2023-06-05 2:51PM EDT | 149.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PG230609P00150000 | 2023-06-06 11:15AM EDT | 150.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG230609P00152500 | 2023-06-06 11:15AM EDT | 152.50 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG230609P00155000 | 2023-06-02 11:13AM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG230609P00157500 | 2023-06-02 2:08PM EDT | 157.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG230609P00172500 | 2023-05-22 3:59PM EDT | 172.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.