The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527C00135000 | 2022-05-19 11:22AM EDT | 2022-05-27 | 7.75 | 7.10 | 7.50 | +7.75 | - | - | 5 | 41.50% |
| PG220603C00135000 | 2022-05-20 1:44PM EDT | 2022-06-03 | 6.82 | 7.50 | 8.10 | +6.82 | - | 3 | 0 | 36.21% |
| PG220610C00135000 | 2022-05-19 2:41PM EDT | 2022-06-10 | 8.45 | 8.05 | 8.55 | +8.45 | - | - | 1 | 33.55% |
| PG220617C00135000 | 2022-05-20 1:37PM EDT | 2022-06-17 | 7.53 | 8.60 | 8.85 | -1.92 | -20.32% | 9 | 78 | 31.28% |
| PG220701C00135000 | 2022-05-20 1:45PM EDT | 2022-07-01 | 8.75 | 9.10 | 9.75 | +8.75 | - | 14 | 0 | 30.96% |
| PG220715C00135000 | 2022-05-20 1:50PM EDT | 2022-07-15 | 9.40 | 9.35 | 10.20 | -0.80 | -7.84% | 4 | 60 | 29.05% |
| PG220819C00135000 | 2022-05-20 10:27AM EDT | 2022-08-19 | 10.65 | 11.05 | 11.70 | +10.65 | - | 8 | - | 28.63% |
| PG221021C00135000 | 2022-05-19 3:23PM EDT | 2022-10-21 | 13.29 | 13.00 | 13.40 | 0.00 | - | 2 | 35 | 26.96% |
| PG221118C00135000 | 2022-05-20 12:08PM EDT | 2022-11-18 | 12.65 | 13.55 | 14.15 | +12.65 | - | 11 | 23 | 26.80% |
| PG230120C00135000 | 2022-05-20 12:16PM EDT | 2023-01-20 | 13.57 | 14.55 | 15.30 | -2.18 | -13.84% | 39 | 780 | 25.71% |
| PG240119C00135000 | 2022-04-28 11:06AM EDT | 2024-01-19 | 35.30 | 18.90 | 21.45 | 0.00 | - | 2 | 131 | 25.15% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527P00135000 | 2022-05-20 3:56PM EDT | 2022-05-27 | 0.57 | 0.52 | 0.61 | -0.30 | -34.48% | 129 | 38 | 39.31% |
| PG220603P00135000 | 2022-05-20 3:50PM EDT | 2022-06-03 | 1.05 | 0.93 | 1.13 | -0.27 | -20.45% | 510 | 38 | 33.94% |
| PG220610P00135000 | 2022-05-20 2:38PM EDT | 2022-06-10 | 1.94 | 1.36 | 1.62 | +0.11 | +6.01% | 16 | 11 | 32.23% |
| PG220617P00135000 | 2022-05-20 3:52PM EDT | 2022-06-17 | 1.95 | 1.85 | 1.99 | -0.32 | -14.10% | 8,472 | 4,789 | 30.73% |
| PG220624P00135000 | 2022-05-19 2:46PM EDT | 2022-06-24 | 2.52 | 2.06 | 2.46 | 0.00 | - | 2 | 15 | 30.64% |
| PG220701P00135000 | 2022-05-20 3:41PM EDT | 2022-07-01 | 2.81 | 2.40 | 2.82 | -0.15 | -5.07% | 18 | 6 | 30.12% |
| PG220715P00135000 | 2022-05-20 1:44PM EDT | 2022-07-15 | 3.72 | 3.05 | 3.20 | +0.24 | +6.90% | 12 | 1,221 | 27.99% |
| PG220819P00135000 | 2022-05-20 11:55AM EDT | 2022-08-19 | 5.51 | 4.60 | 4.95 | +5.51 | - | 6 | - | 28.79% |
| PG221021P00135000 | 2022-05-20 3:18PM EDT | 2022-10-21 | 7.40 | 6.05 | 7.55 | +0.65 | +9.63% | 11 | 936 | 29.71% |
| PG221118P00135000 | 2022-05-19 1:31PM EDT | 2022-11-18 | 7.85 | 7.25 | 7.65 | 0.00 | - | 40 | 190 | 27.59% |
| PG230120P00135000 | 2022-05-20 1:40PM EDT | 2023-01-20 | 9.30 | 8.30 | 8.75 | +0.55 | +6.29% | 5 | 2,347 | 26.29% |
| PG230616P00135000 | 2022-05-16 1:42PM EDT | 2023-06-16 | 6.80 | 10.35 | 11.65 | 0.00 | - | 10 | 229 | 25.99% |
| PG240119P00135000 | 2022-05-19 9:31AM EDT | 2024-01-19 | 12.85 | 12.20 | 14.20 | 0.00 | - | 1 | 52 | 24.52% |
© 2022 Yahoo. All rights reserved.
