The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EST. Market open.
Strike:130.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221202C00130000 | 2022-11-28 1:46PM EST | 2022-12-02 | 16.40 | 16.30 | 16.45 | +4.90 | +42.61% | 1 | 18 | 55.47% |
| PG221209C00130000 | 2022-11-23 11:07AM EST | 2022-12-09 | 16.05 | 16.35 | 16.65 | 0.00 | - | 1 | 6 | 43.56% |
| PG221216C00130000 | 2022-11-25 10:37AM EST | 2022-12-16 | 16.94 | 16.55 | 16.75 | 0.00 | - | 4 | 1,898 | 36.87% |
| PG221223C00130000 | 2022-11-22 10:17AM EST | 2022-12-23 | 15.99 | 16.75 | 17.05 | 0.00 | - | 1 | 2 | 36.33% |
| PG221230C00130000 | 2022-11-22 10:17AM EST | 2022-12-30 | 16.16 | 16.80 | 17.35 | 0.00 | - | - | 1 | 35.79% |
| PG230120C00130000 | 2022-11-25 10:37AM EST | 2023-01-20 | 17.79 | 17.50 | 17.85 | 0.00 | - | 7 | 2,336 | 31.98% |
| PG230217C00130000 | 2022-11-21 10:28AM EST | 2023-02-17 | 16.35 | 18.00 | 18.25 | 0.00 | - | 1 | 498 | 28.31% |
| PG230317C00130000 | 2022-11-21 3:57PM EST | 2023-03-17 | 17.26 | 18.65 | 19.10 | 0.00 | - | 11 | 339 | 28.38% |
| PG230421C00130000 | 2022-11-23 11:25AM EST | 2023-04-21 | 19.75 | 19.70 | 20.00 | 0.00 | - | 1 | 315 | 28.07% |
| PG230616C00130000 | 2022-11-28 10:41AM EST | 2023-06-16 | 21.40 | 20.85 | 21.25 | +2.75 | +14.75% | 10 | 548 | 27.57% |
| PG230721C00130000 | 2022-11-28 12:41PM EST | 2023-07-21 | 22.40 | 21.80 | 22.20 | +0.65 | +2.99% | 2 | 4 | 27.95% |
| PG240119C00130000 | 2022-11-28 11:29AM EST | 2024-01-19 | 25.80 | 25.00 | 25.75 | +0.32 | +1.26% | 6 | 439 | 27.75% |
| PG250117C00130000 | 2022-11-25 9:33AM EST | 2025-01-17 | 31.00 | 29.85 | 31.15 | 0.00 | - | 1 | 259 | 27.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221202P00130000 | 2022-11-10 10:24AM EST | 2022-12-02 | 0.30 | 0.02 | 0.03 | 0.00 | - | 6 | 28 | 44.92% |
| PG221209P00130000 | 2022-11-28 10:18AM EST | 2022-12-09 | 0.11 | 0.04 | 0.16 | -0.17 | -60.71% | 2 | 21 | 37.70% |
| PG221216P00130000 | 2022-11-28 2:13PM EST | 2022-12-16 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 16 | 4,298 | 29.20% |
| PG221223P00130000 | 2022-11-28 1:49PM EST | 2022-12-23 | 0.23 | 0.21 | 0.34 | -0.22 | -48.89% | 2 | 118 | 29.98% |
| PG221230P00130000 | 2022-11-28 2:06PM EST | 2022-12-30 | 0.33 | 0.24 | 0.38 | -0.03 | -8.33% | 2 | 12 | 27.34% |
| PG230106P00130000 | 2022-11-25 12:07PM EST | 2023-01-06 | 0.32 | 0.33 | 0.48 | 0.00 | - | 5 | 5 | 26.29% |
| PG230120P00130000 | 2022-11-28 1:55PM EST | 2023-01-20 | 0.72 | 0.72 | 0.77 | +0.04 | +5.88% | 32 | 6,204 | 25.71% |
| PG230217P00130000 | 2022-11-28 1:56PM EST | 2023-02-17 | 1.23 | 1.22 | 1.28 | +0.11 | +9.82% | 16 | 834 | 24.46% |
| PG230317P00130000 | 2022-11-28 2:17PM EST | 2023-03-17 | 1.68 | 1.65 | 1.73 | +0.15 | +9.80% | 1 | 1,210 | 23.51% |
| PG230421P00130000 | 2022-11-28 1:35PM EST | 2023-04-21 | 2.34 | 2.35 | 2.44 | +0.09 | +4.00% | 17 | 596 | 23.44% |
| PG230616P00130000 | 2022-11-28 1:44PM EST | 2023-06-16 | 3.15 | 3.10 | 3.25 | +0.20 | +6.78% | 14 | 2,940 | 22.55% |
| PG230721P00130000 | 2022-11-25 11:06AM EST | 2023-07-21 | 3.45 | 3.55 | 3.75 | 0.00 | - | 4 | 27 | 22.25% |
| PG240119P00130000 | 2022-11-28 11:16AM EST | 2024-01-19 | 5.72 | 5.70 | 6.05 | +0.07 | +1.24% | 8 | 1,590 | 21.38% |
| PG250117P00130000 | 2022-11-22 11:08AM EST | 2025-01-17 | 9.50 | 8.85 | 9.90 | 0.00 | - | 1 | 29 | 20.97% |
© 2022 Yahoo. All rights reserved.
