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 | 30.35 | 31.80 | 0.00 | - | - | 1 | 118.80% |
| PG220708C00125000 | 2022-06-21 1:51PM EDT | 125.00 | 11.95 | 20.55 | 21.55 | 0.00 | - | 11 | 0 | 76.27% |
| PG220708C00126000 | 2022-06-21 1:37PM EDT | 126.00 | 10.70 | 19.60 | 20.65 | 0.00 | - | - | 7 | 76.86% |
| PG220708C00128000 | 2022-06-21 3:36PM EDT | 128.00 | 9.25 | 17.60 | 18.45 | 0.00 | - | - | 0 | 63.18% |
| PG220708C00129000 | 2022-06-21 2:33PM EDT | 129.00 | 8.60 | 16.65 | 17.40 | 0.00 | - | - | 4 | 58.11% |
| PG220708C00130000 | 2022-06-27 2:22PM EDT | 130.00 | 13.45 | 15.60 | 16.65 | 0.00 | - | 1 | 45 | 64.16% |
| PG220708C00134000 | 2022-06-23 1:34PM EDT | 134.00 | 8.60 | 11.60 | 12.45 | 0.00 | - | - | 1 | 45.41% |
| PG220708C00135000 | 2022-07-01 1:35PM EDT | 135.00 | 10.01 | 10.55 | 11.80 | +2.51 | +33.47% | 8 | 19 | 51.86% |
| PG220708C00136000 | 2022-07-01 12:49PM EDT | 136.00 | 8.80 | 9.70 | 10.50 | +3.50 | +66.04% | 7 | 3 | 40.87% |
| PG220708C00137000 | 2022-06-23 10:43AM EDT | 137.00 | 5.95 | 8.75 | 9.60 | 0.00 | - | - | 29 | 40.38% |
| PG220708C00138000 | 2022-07-01 3:21PM EDT | 138.00 | 8.15 | 7.75 | 8.55 | +2.05 | +33.61% | 1 | 15 | 35.89% |
| PG220708C00139000 | 2022-06-30 12:24PM EDT | 139.00 | 4.95 | 6.80 | 7.55 | 0.00 | - | 1 | 26 | 32.67% |
| PG220708C00140000 | 2022-07-01 3:58PM EDT | 140.00 | 6.10 | 6.05 | 6.45 | +1.65 | +37.08% | 7 | 312 | 27.05% |
| PG220708C00141000 | 2022-07-01 12:09PM EDT | 141.00 | 3.98 | 5.10 | 5.65 | +0.23 | +6.13% | 4 | 102 | 27.98% |
| PG220708C00142000 | 2022-07-01 3:57PM EDT | 142.00 | 4.34 | 4.30 | 4.80 | +1.64 | +60.74% | 9 | 37 | 27.00% |
| PG220708C00143000 | 2022-07-01 3:51PM EDT | 143.00 | 3.59 | 3.55 | 3.80 | +1.09 | +43.60% | 38 | 75 | 23.07% |
| PG220708C00144000 | 2022-07-01 3:51PM EDT | 144.00 | 2.75 | 2.71 | 3.05 | +0.90 | +48.65% | 195 | 319 | 22.49% |
| PG220708C00145000 | 2022-07-01 3:49PM EDT | 145.00 | 2.19 | 2.02 | 2.33 | +0.81 | +58.70% | 116 | 495 | 21.36% |
| PG220708C00146000 | 2022-07-01 3:58PM EDT | 146.00 | 1.60 | 1.47 | 1.73 | +0.66 | +70.21% | 126 | 158 | 20.75% |
| PG220708C00147000 | 2022-07-01 3:57PM EDT | 147.00 | 1.07 | 0.98 | 1.26 | +0.52 | +94.55% | 42 | 0 | 20.58% |
| PG220708C00148000 | 2022-07-01 3:48PM EDT | 148.00 | 0.70 | 0.64 | 0.85 | +0.28 | +66.67% | 279 | 82 | 19.97% |
| PG220708C00149000 | 2022-07-01 3:52PM EDT | 149.00 | 0.47 | 0.37 | 0.50 | +0.32 | +213.33% | 90 | 16 | 18.78% |
| PG220708C00150000 | 2022-07-01 3:31PM EDT | 150.00 | 0.28 | 0.20 | 0.34 | +0.12 | +75.00% | 94 | 749 | 19.29% |
| PG220708C00152500 | 2022-07-01 3:23PM EDT | 152.50 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 114 | 45 | 18.75% |
| PG220708C00155000 | 2022-07-01 2:24PM EDT | 155.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 16 | 282 | 25.29% |
| PG220708C00160000 | 2022-07-01 10:20AM EDT | 160.00 | 0.11 | 0.00 | 0.03 | -0.06 | -35.29% | 1 | 0 | 29.69% |
| PG220708C00165000 | 2022-06-27 10:43AM EDT | 165.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 51.47% |
| PG220708C00220000 | 2022-06-16 3:57PM EDT | 220.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 2 | 117.19% |
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 | 0.16 | 0.00 | - | 1 | 1 | 150.39% |
| PG220708P00095000 | 2022-06-28 3:29PM EDT | 95.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 139.84% |
| PG220708P00100000 | 2022-06-22 3:35PM EDT | 100.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 116.41% |
| PG220708P00105000 | 2022-06-24 1:39PM EDT | 105.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 480 | 180 | 94.53% |
| PG220708P00110000 | 2022-06-24 1:38PM EDT | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 145 | 0 | 78.91% |
| PG220708P00113000 | 2022-06-29 9:32AM EDT | 113.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 5 | 11 | 86.72% |
| PG220708P00114000 | 2022-06-28 1:32PM EDT | 114.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 69.53% |
| PG220708P00115000 | 2022-06-29 10:54AM EDT | 115.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 7 | 70.70% |
| PG220708P00119000 | 2022-06-28 2:46PM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 19 | 60.16% |
| PG220708P00120000 | 2022-06-30 12:02PM EDT | 120.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 35 | 62.50% |
| PG220708P00121000 | 2022-06-21 3:35PM EDT | 121.00 | 0.37 | 0.00 | 0.13 | 0.00 | - | - | 20 | 63.28% |
| PG220708P00122000 | 2022-06-28 2:47PM EDT | 122.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 22 | 23 | 60.94% |
| PG220708P00123000 | 2022-06-28 10:28AM EDT | 123.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 58.40% |
| PG220708P00124000 | 2022-06-28 2:42PM EDT | 124.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 15 | 15 | 52.34% |
| PG220708P00125000 | 2022-07-01 2:16PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 251 | 48.44% |
| PG220708P00126000 | 2022-06-28 12:05PM EDT | 126.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 55.27% |
| PG220708P00128000 | 2022-06-29 2:01PM EDT | 128.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 18 | 20 | 52.15% |
| PG220708P00129000 | 2022-07-01 2:26PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 0 | 47.36% |
| PG220708P00130000 | 2022-06-30 12:26PM EDT | 130.00 | 0.06 | 0.02 | 0.04 | -0.05 | -45.45% | 10 | 56 | 39.06% |
| PG220708P00131000 | 2022-06-28 2:42PM EDT | 131.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 98 | 0 | 37.89% |
| PG220708P00132000 | 2022-06-30 9:42AM EDT | 132.00 | 0.08 | 0.02 | 0.06 | -0.16 | -66.67% | 100 | 185 | 36.72% |
| PG220708P00133000 | 2022-07-01 3:14PM EDT | 133.00 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 25 | 130 | 34.38% |
| PG220708P00134000 | 2022-06-30 1:10PM EDT | 134.00 | 0.20 | 0.04 | 0.13 | 0.00 | - | 1 | 24 | 36.72% |
| PG220708P00135000 | 2022-07-01 2:40PM EDT | 135.00 | 0.09 | 0.05 | 0.09 | -0.16 | -64.00% | 20 | 125 | 31.84% |
| PG220708P00136000 | 2022-07-01 12:44PM EDT | 136.00 | 0.14 | 0.07 | 0.13 | -0.34 | -70.83% | 3 | 0 | 31.54% |
| PG220708P00137000 | 2022-07-01 10:46AM EDT | 137.00 | 0.24 | 0.10 | 0.14 | -0.17 | -41.46% | 1 | 112 | 29.40% |
| PG220708P00138000 | 2022-07-01 2:59PM EDT | 138.00 | 0.16 | 0.11 | 0.17 | -0.32 | -66.67% | 7 | 111 | 27.93% |
| PG220708P00139000 | 2022-07-01 3:04PM EDT | 139.00 | 0.19 | 0.15 | 0.22 | -0.41 | -68.33% | 56 | 146 | 26.86% |
| PG220708P00140000 | 2022-07-01 3:44PM EDT | 140.00 | 0.24 | 0.22 | 0.28 | -0.45 | -65.22% | 122 | 214 | 25.54% |
| PG220708P00141000 | 2022-07-01 3:59PM EDT | 141.00 | 0.33 | 0.27 | 0.35 | -0.67 | -67.00% | 40 | 127 | 24.07% |
| PG220708P00142000 | 2022-07-01 3:28PM EDT | 142.00 | 0.48 | 0.34 | 0.49 | -0.66 | -57.89% | 29 | 0 | 23.49% |
| PG220708P00143000 | 2022-07-01 3:55PM EDT | 143.00 | 0.63 | 0.59 | 0.69 | -1.07 | -62.94% | 223 | 95 | 23.07% |
| PG220708P00144000 | 2022-07-01 2:30PM EDT | 144.00 | 0.91 | 0.76 | 0.93 | -1.20 | -56.87% | 43 | 107 | 22.34% |
| PG220708P00145000 | 2022-07-01 3:04PM EDT | 145.00 | 1.28 | 1.05 | 1.24 | -2.02 | -61.21% | 64 | 165 | 21.63% |
| PG220708P00146000 | 2022-07-01 3:57PM EDT | 146.00 | 1.65 | 1.43 | 1.69 | -1.73 | -51.18% | 31 | 7 | 21.63% |
| PG220708P00147000 | 2022-06-27 3:53PM EDT | 147.00 | 4.85 | 1.92 | 2.24 | 0.00 | - | - | 1 | 21.73% |
| PG220708P00148000 | 2022-06-30 9:59AM EDT | 148.00 | 4.50 | 2.53 | 2.89 | -1.73 | -27.77% | 2 | 3 | 22.02% |
| PG220708P00150000 | 2022-07-01 3:21PM EDT | 150.00 | 4.17 | 3.95 | 4.50 | -2.22 | -34.74% | 25 | 33 | 24.15% |
| PG220708P00152500 | 2022-06-29 9:32AM EDT | 152.50 | 10.65 | 6.25 | 7.05 | 0.00 | - | 5 | 0 | 33.37% |
| PG220708P00155000 | 2022-06-13 12:26PM EDT | 155.00 | 14.87 | 8.20 | 9.60 | 0.00 | - | 1 | 0 | 42.04% |
| PG220708P00160000 | 2022-05-27 9:42AM EDT | 160.00 | 12.45 | 14.85 | 16.10 | 0.00 | - | 1 | 0 | 73.54% |
© 2022 Yahoo. All rights reserved.
