The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EST. Market open.
Strike:140.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221202C00140000 | 2022-11-28 2:12PM EST | 2022-12-02 | 6.40 | 6.40 | 6.55 | -0.47 | -6.84% | 25 | 1,104 | 29.59% |
| PG221209C00140000 | 2022-11-28 12:03PM EST | 2022-12-09 | 6.91 | 6.65 | 6.85 | -0.19 | -2.68% | 14 | 534 | 24.54% |
| PG221216C00140000 | 2022-11-28 2:12PM EST | 2022-12-16 | 7.10 | 7.05 | 7.30 | -0.25 | -3.40% | 237 | 6,298 | 24.59% |
| PG221223C00140000 | 2022-11-28 1:00PM EST | 2022-12-23 | 7.65 | 7.45 | 7.70 | +0.62 | +8.82% | 100 | 111 | 24.44% |
| PG221230C00140000 | 2022-11-28 12:49PM EST | 2022-12-30 | 8.28 | 7.70 | 8.00 | +0.63 | +8.24% | 1 | 7 | 23.85% |
| PG230120C00140000 | 2022-11-28 1:39PM EST | 2023-01-20 | 9.02 | 8.80 | 9.00 | -0.08 | -0.88% | 58 | 6,613 | 23.91% |
| PG230217C00140000 | 2022-11-28 2:05PM EST | 2023-02-17 | 9.72 | 9.70 | 10.00 | -0.14 | -1.42% | 4 | 1,764 | 23.47% |
| PG230317C00140000 | 2022-11-23 12:58PM EST | 2023-03-17 | 10.55 | 10.75 | 11.00 | 0.00 | - | 1 | 1,203 | 23.68% |
| PG230421C00140000 | 2022-11-25 10:29AM EST | 2023-04-21 | 12.45 | 12.05 | 12.45 | 0.00 | - | 5 | 545 | 24.87% |
| PG230616C00140000 | 2022-11-28 1:50PM EST | 2023-06-16 | 13.65 | 13.55 | 13.90 | +0.07 | +0.52% | 2 | 2,439 | 24.67% |
| PG230721C00140000 | 2022-11-23 3:32PM EST | 2023-07-21 | 14.50 | 14.55 | 14.90 | 0.00 | - | 5 | 7 | 25.01% |
| PG240119C00140000 | 2022-11-21 1:56PM EST | 2024-01-19 | 18.05 | 18.50 | 19.05 | 0.00 | - | 17 | 1,062 | 25.75% |
| PG250117C00140000 | 2022-11-11 12:14PM EST | 2025-01-17 | 21.55 | 23.85 | 25.00 | 0.00 | - | 9 | 342 | 26.10% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221202P00140000 | 2022-11-28 10:28AM EST | 2022-12-02 | 0.08 | 0.10 | 0.11 | -0.02 | -20.00% | 21 | 432 | 24.51% |
| PG221209P00140000 | 2022-11-28 2:07PM EST | 2022-12-09 | 0.30 | 0.27 | 0.33 | +0.02 | +7.14% | 23 | 26 | 20.95% |
| PG221216P00140000 | 2022-11-28 2:23PM EST | 2022-12-16 | 0.58 | 0.57 | 0.61 | +0.04 | +7.41% | 189 | 6,211 | 20.36% |
| PG221223P00140000 | 2022-11-28 2:25PM EST | 2022-12-23 | 0.84 | 0.82 | 0.89 | +0.28 | +50.00% | 4 | 23 | 20.12% |
| PG221230P00140000 | 2022-11-22 3:02PM EST | 2022-12-30 | 1.00 | 1.02 | 1.09 | -0.21 | -17.36% | 2 | 12 | 19.45% |
| PG230106P00140000 | 2022-11-25 11:38AM EST | 2023-01-06 | 1.25 | 1.23 | 1.46 | 0.00 | - | 4 | 4 | 20.18% |
| PG230120P00140000 | 2022-11-28 1:53PM EST | 2023-01-20 | 2.15 | 2.16 | 2.23 | +0.10 | +4.88% | 141 | 5,760 | 21.55% |
| PG230217P00140000 | 2022-11-28 1:47PM EST | 2023-02-17 | 2.98 | 3.00 | 3.05 | +0.12 | +4.20% | 57 | 444 | 20.90% |
| PG230317P00140000 | 2022-11-28 2:09PM EST | 2023-03-17 | 3.70 | 3.65 | 3.75 | +0.30 | +8.82% | 61 | 2,052 | 20.49% |
| PG230421P00140000 | 2022-11-23 2:27PM EST | 2023-04-21 | 4.35 | 4.60 | 4.70 | 0.00 | - | 9 | 546 | 20.67% |
| PG230616P00140000 | 2022-11-28 12:03PM EST | 2023-06-16 | 5.50 | 5.55 | 5.70 | +0.15 | +2.80% | 30 | 1,721 | 20.05% |
| PG230721P00140000 | 2022-11-28 2:15PM EST | 2023-07-21 | 6.20 | 6.15 | 6.35 | +0.25 | +4.20% | 18 | 228 | 19.98% |
| PG240119P00140000 | 2022-11-28 12:54PM EST | 2024-01-19 | 8.70 | 8.75 | 9.05 | +0.25 | +2.96% | 226 | 531 | 19.59% |
| PG250117P00140000 | 2022-11-28 11:41AM EST | 2025-01-17 | 12.23 | 12.00 | 12.90 | +0.29 | +2.43% | 1 | 318 | 19.05% |
© 2022 Yahoo. All rights reserved.
