The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:155.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230203C00155000 | 2023-01-25 1:30PM EST | 2023-02-03 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 36.91% |
| PG230210C00155000 | 2023-01-23 9:54AM EST | 2023-02-10 | 0.19 | 0.00 | 0.11 | 0.00 | - | 5 | 315 | 28.57% |
| PG230217C00155000 | 2023-01-27 3:00PM EST | 2023-02-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 215 | 10,598 | 19.53% |
| PG230224C00155000 | 2023-01-27 3:24PM EST | 2023-02-24 | 0.02 | 0.00 | 0.35 | -0.23 | -92.00% | 5 | 99 | 25.20% |
| PG230303C00155000 | 2023-01-25 3:31PM EST | 2023-03-03 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 82 | 27.54% |
| PG230317C00155000 | 2023-01-27 3:30PM EST | 2023-03-17 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 68 | 3,234 | 15.53% |
| PG230421C00155000 | 2023-01-27 3:46PM EST | 2023-04-21 | 0.62 | 0.54 | 0.63 | -0.02 | -3.12% | 115 | 8,908 | 16.75% |
| PG230616C00155000 | 2023-01-27 3:28PM EST | 2023-06-16 | 1.47 | 1.30 | 1.41 | -0.13 | -8.12% | 73 | 3,909 | 16.75% |
| PG230721C00155000 | 2023-01-27 1:42PM EST | 2023-07-21 | 1.90 | 1.85 | 2.04 | -0.13 | -6.40% | 215 | 1,213 | 17.26% |
| PG240119C00155000 | 2023-01-27 3:08PM EST | 2024-01-19 | 5.45 | 5.05 | 5.45 | -0.10 | -1.80% | 303 | 973 | 19.31% |
| PG250117C00155000 | 2023-01-26 10:05AM EST | 2025-01-17 | 11.40 | 10.25 | 11.00 | 0.00 | - | 13 | 1,859 | 20.93% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230203P00155000 | 2023-01-19 2:54PM EST | 2023-02-03 | 12.05 | 14.35 | 14.75 | 0.00 | - | 1 | 0 | 52.34% |
| PG230210P00155000 | 2023-01-18 10:26AM EST | 2023-02-10 | 8.04 | 14.35 | 14.80 | 0.00 | - | 1 | 0 | 36.82% |
| PG230217P00155000 | 2023-01-25 3:11PM EST | 2023-02-17 | 13.70 | 14.35 | 14.75 | 0.00 | - | 14,884 | 3 | 28.66% |
| PG230224P00155000 | 2023-01-18 3:55PM EST | 2023-02-24 | 9.85 | 14.20 | 14.80 | 0.00 | - | 3 | 0 | 25.54% |
| PG230303P00155000 | 2023-01-17 11:40AM EST | 2023-03-03 | 6.29 | 14.15 | 14.85 | 0.00 | - | - | 0 | 23.49% |
| PG230317P00155000 | 2023-01-26 2:24PM EST | 2023-03-17 | 13.80 | 14.35 | 14.80 | 0.00 | - | 1 | 97 | 19.17% |
| PG230421P00155000 | 2023-01-26 1:57PM EST | 2023-04-21 | 13.85 | 14.35 | 14.80 | 0.00 | - | 39 | 738 | 14.60% |
| PG230616P00155000 | 2023-01-27 10:34AM EST | 2023-06-16 | 15.30 | 14.50 | 14.90 | +2.00 | +15.04% | 3 | 2,296 | 11.99% |
| PG230721P00155000 | 2023-01-23 3:28PM EST | 2023-07-21 | 14.80 | 14.60 | 15.40 | 0.00 | - | 8 | 1,156 | 13.21% |
| PG240119P00155000 | 2023-01-25 9:54AM EST | 2024-01-19 | 17.20 | 16.15 | 16.60 | 0.00 | - | 1 | 903 | 12.41% |
| PG250117P00155000 | 2023-01-25 2:17PM EST | 2025-01-17 | 19.43 | 18.95 | 19.55 | 0.00 | - | 1 | 147 | 13.15% |
© 2023 Yahoo. All rights reserved.
