The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:145.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230203C00145000 | 2023-01-27 3:54PM EST | 2023-02-03 | 0.16 | 0.11 | 0.16 | -0.07 | -30.43% | 70 | 459 | 18.75% |
| PG230210C00145000 | 2023-01-27 3:39PM EST | 2023-02-10 | 0.45 | 0.36 | 0.44 | -0.10 | -18.18% | 24 | 61 | 17.51% |
| PG230217C00145000 | 2023-01-27 3:44PM EST | 2023-02-17 | 0.78 | 0.62 | 0.68 | -0.09 | -10.34% | 112 | 5,715 | 16.72% |
| PG230224C00145000 | 2023-01-27 3:45PM EST | 2023-02-24 | 1.00 | 0.84 | 1.00 | -0.10 | -9.09% | 29 | 174 | 17.08% |
| PG230303C00145000 | 2023-01-27 2:40PM EST | 2023-03-03 | 1.38 | 1.14 | 1.32 | -0.17 | -10.97% | 30 | 138 | 17.46% |
| PG230317C00145000 | 2023-01-27 3:56PM EST | 2023-03-17 | 1.79 | 1.74 | 1.84 | -0.24 | -11.82% | 623 | 4,715 | 17.59% |
| PG230421C00145000 | 2023-01-27 3:46PM EST | 2023-04-21 | 3.25 | 3.05 | 3.15 | -0.10 | -2.99% | 280 | 5,183 | 18.63% |
| PG230616C00145000 | 2023-01-27 3:39PM EST | 2023-06-16 | 4.80 | 4.50 | 4.65 | -0.10 | -2.04% | 141 | 4,408 | 18.87% |
| PG230721C00145000 | 2023-01-27 3:27PM EST | 2023-07-21 | 5.75 | 5.40 | 5.70 | -0.25 | -4.17% | 178 | 1,331 | 19.62% |
| PG240119C00145000 | 2023-01-27 3:57PM EST | 2024-01-19 | 9.45 | 9.15 | 9.85 | -0.40 | -4.06% | 61 | 348 | 21.24% |
| PG250117C00145000 | 2023-01-26 10:50AM EST | 2025-01-17 | 15.55 | 14.75 | 15.70 | 0.00 | - | 227 | 228 | 22.36% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230203P00145000 | 2023-01-27 1:18PM EST | 2023-02-03 | 4.52 | 4.45 | 4.75 | +0.47 | +11.60% | 5 | 164 | 23.05% |
| PG230210P00145000 | 2023-01-27 1:18PM EST | 2023-02-10 | 4.66 | 4.60 | 4.85 | +0.53 | +12.83% | 5 | 34 | 17.21% |
| PG230217P00145000 | 2023-01-27 3:17PM EST | 2023-02-17 | 4.30 | 4.75 | 5.00 | -0.30 | -6.52% | 16 | 5,369 | 15.58% |
| PG230224P00145000 | 2023-01-26 10:19AM EST | 2023-02-24 | 4.69 | 4.85 | 5.15 | 0.00 | - | 201 | 528 | 14.75% |
| PG230303P00145000 | 2023-01-27 12:25PM EST | 2023-03-03 | 5.15 | 5.05 | 5.35 | +0.45 | +9.57% | 1 | 26 | 14.65% |
| PG230317P00145000 | 2023-01-27 3:25PM EST | 2023-03-17 | 5.15 | 5.45 | 5.65 | -0.10 | -1.90% | 74 | 4,838 | 14.12% |
| PG230421P00145000 | 2023-01-27 3:57PM EST | 2023-04-21 | 6.74 | 6.60 | 6.85 | +0.29 | +4.50% | 8,059 | 12,174 | 15.75% |
| PG230616P00145000 | 2023-01-26 3:51PM EST | 2023-06-16 | 7.35 | 7.45 | 7.70 | 0.00 | - | 11 | 3,395 | 14.77% |
| PG230721P00145000 | 2023-01-27 2:05PM EST | 2023-07-21 | 8.01 | 8.00 | 8.40 | +0.01 | +0.13% | 6 | 1,425 | 15.08% |
| PG240119P00145000 | 2023-01-27 3:45PM EST | 2024-01-19 | 10.39 | 10.35 | 10.75 | -0.06 | -0.57% | 4 | 1,654 | 14.87% |
| PG250117P00145000 | 2023-01-18 11:55AM EST | 2025-01-17 | 13.15 | 13.80 | 14.35 | 0.00 | - | 1 | 1,824 | 15.06% |
© 2023 Yahoo. All rights reserved.
