The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:130.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527C00130000 | 2022-05-20 12:10PM EDT | 2022-05-27 | 9.95 | 11.45 | 13.00 | +9.95 | - | 3 | 0 | 52.83% |
| PG220617C00130000 | 2022-05-20 1:54PM EDT | 2022-06-17 | 12.10 | 12.75 | 13.10 | -0.70 | -5.47% | 6 | 15 | 35.41% |
| PG220715C00130000 | 2022-05-19 11:14AM EDT | 2022-07-15 | 13.80 | 13.55 | 14.50 | 0.00 | - | 9 | 9 | 33.78% |
| PG221021C00130000 | 2022-05-20 11:14AM EDT | 2022-10-21 | 15.10 | 16.00 | 17.45 | -1.90 | -11.18% | 12 | 21 | 30.03% |
| PG221118C00130000 | 2022-05-20 2:24PM EDT | 2022-11-18 | 16.62 | 16.90 | 17.55 | -0.71 | -4.10% | 1 | 5 | 27.90% |
| PG230120C00130000 | 2022-05-20 3:33PM EDT | 2023-01-20 | 17.60 | 17.95 | 18.55 | -1.00 | -5.38% | 2 | 462 | 26.50% |
| PG230616C00130000 | 2022-05-20 2:24PM EDT | 2023-06-16 | 20.24 | 19.85 | 21.80 | -9.76 | -32.53% | 1 | 11 | 27.15% |
| PG240119C00130000 | 2022-05-19 2:18PM EDT | 2024-01-19 | 23.00 | 22.20 | 23.70 | 0.00 | - | 1 | 73 | 24.63% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527P00130000 | 2022-05-20 3:42PM EDT | 2022-05-27 | 0.26 | 0.19 | 0.37 | -0.16 | -38.10% | 38 | 58 | 50.59% |
| PG220603P00130000 | 2022-05-20 2:17PM EDT | 2022-06-03 | 0.72 | 0.42 | 0.67 | -0.03 | -4.00% | 17 | 29 | 40.63% |
| PG220610P00130000 | 2022-05-20 10:15AM EDT | 2022-06-10 | 0.92 | 0.74 | 1.05 | -0.19 | -17.12% | 1 | 12 | 37.96% |
| PG220617P00130000 | 2022-05-20 3:46PM EDT | 2022-06-17 | 1.19 | 1.11 | 1.18 | -0.20 | -14.39% | 203 | 2,260 | 34.08% |
| PG220624P00130000 | 2022-05-20 1:03PM EDT | 2022-06-24 | 1.90 | 1.22 | 1.74 | +0.15 | +8.57% | 1 | 13 | 35.30% |
| PG220701P00130000 | 2022-05-19 3:36PM EDT | 2022-07-01 | 1.86 | 1.48 | 1.90 | +1.86 | - | - | 3 | 33.36% |
| PG220715P00130000 | 2022-05-20 3:45PM EDT | 2022-07-15 | 2.15 | 2.03 | 2.15 | -0.18 | -7.73% | 130 | 1,445 | 30.40% |
| PG220819P00130000 | 2022-05-20 2:06PM EDT | 2022-08-19 | 3.99 | 3.45 | 3.60 | +3.99 | - | 122 | - | 30.43% |
| PG221021P00130000 | 2022-05-20 3:57PM EDT | 2022-10-21 | 5.30 | 5.25 | 5.35 | -0.10 | -1.85% | 590 | 1,905 | 29.06% |
| PG221118P00130000 | 2022-05-20 3:04PM EDT | 2022-11-18 | 6.27 | 5.60 | 5.95 | +0.27 | +4.50% | 16 | 135 | 28.47% |
| PG230120P00130000 | 2022-05-20 2:06PM EDT | 2023-01-20 | 7.32 | 6.50 | 7.35 | +0.12 | +1.67% | 2 | 1,808 | 27.97% |
| PG230616P00130000 | 2022-05-20 2:06PM EDT | 2023-06-16 | 9.75 | 8.95 | 9.50 | +2.85 | +41.30% | 1 | 35 | 26.21% |
| PG240119P00130000 | 2022-05-02 2:50PM EDT | 2024-01-19 | 7.65 | 10.60 | 12.00 | 0.00 | - | 4 | 434 | 24.80% |
© 2022 Yahoo. All rights reserved.
