The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:125.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220617C00125000 | 2022-05-20 12:10PM EDT | 2022-06-17 | 15.50 | 17.30 | 17.80 | -10.15 | -39.57% | 8 | 13 | 41.65% |
| PG220715C00125000 | 2022-05-18 3:05PM EDT | 2022-07-15 | 22.32 | 17.80 | 18.85 | 0.00 | - | 1 | 2 | 37.43% |
| PG221021C00125000 | 2022-05-19 11:08AM EDT | 2022-10-21 | 20.28 | 19.45 | 21.15 | 0.00 | - | 3 | 3 | 31.22% |
| PG221118C00125000 | 2022-04-27 3:57PM EDT | 2022-11-18 | 36.30 | 20.50 | 21.30 | 0.00 | - | - | 1 | 29.19% |
| PG230120C00125000 | 2022-05-19 12:20PM EDT | 2023-01-20 | 22.40 | 21.40 | 22.40 | 0.00 | - | 2 | 579 | 28.15% |
| PG230616C00125000 | 2022-05-03 3:29PM EDT | 2023-06-16 | 33.00 | 23.55 | 25.00 | 0.00 | - | 1 | 9 | 27.61% |
| PG240119C00125000 | 2022-05-20 2:53PM EDT | 2024-01-19 | 25.90 | 25.65 | 26.90 | -0.76 | -2.85% | 50 | 24 | 25.19% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527P00125000 | 2022-05-20 3:57PM EDT | 2022-05-27 | 0.10 | 0.07 | 0.15 | -0.14 | -58.33% | 46 | 17 | 52.73% |
| PG220603P00125000 | 2022-05-19 3:48PM EDT | 2022-06-03 | 0.45 | 0.24 | 0.43 | +0.45 | - | - | 1 | 47.46% |
| PG220610P00125000 | 2022-05-20 12:08PM EDT | 2022-06-10 | 0.70 | 0.42 | 0.75 | +0.70 | - | 2 | 0 | 44.31% |
| PG220617P00125000 | 2022-05-20 3:39PM EDT | 2022-06-17 | 0.75 | 0.69 | 0.76 | -0.17 | -18.48% | 8,024 | 1,656 | 38.28% |
| PG220624P00125000 | 2022-05-18 10:57AM EDT | 2022-06-24 | 0.42 | 0.81 | 1.21 | +0.42 | - | - | 1 | 39.36% |
| PG220701P00125000 | 2022-05-19 3:36PM EDT | 2022-07-01 | 1.25 | 1.00 | 1.35 | +1.25 | - | - | 1 | 37.18% |
| PG220715P00125000 | 2022-05-20 2:33PM EDT | 2022-07-15 | 1.73 | 1.40 | 1.49 | +0.11 | +6.79% | 130 | 1,884 | 33.22% |
| PG220819P00125000 | 2022-05-20 3:12PM EDT | 2022-08-19 | 2.92 | 2.44 | 2.69 | +2.92 | - | 2 | - | 32.63% |
| PG221021P00125000 | 2022-05-20 3:58PM EDT | 2022-10-21 | 4.10 | 3.90 | 4.20 | -0.23 | -5.31% | 56 | 97 | 30.67% |
| PG221118P00125000 | 2022-05-19 3:03PM EDT | 2022-11-18 | 4.65 | 4.45 | 4.85 | 0.00 | - | 90 | 113 | 30.30% |
| PG230120P00125000 | 2022-05-20 11:52AM EDT | 2023-01-20 | 5.75 | 5.15 | 5.70 | -0.25 | -4.17% | 31 | 4,002 | 28.42% |
| PG230616P00125000 | 2022-05-12 2:45PM EDT | 2023-06-16 | 5.97 | 7.05 | 8.00 | 0.00 | - | 2 | 11 | 27.22% |
| PG240119P00125000 | 2022-05-17 10:15AM EDT | 2024-01-19 | 6.00 | 8.95 | 10.10 | 0.00 | - | 20 | 113 | 25.21% |
© 2022 Yahoo. All rights reserved.
