The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:140.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527C00140000 | 2022-05-20 3:31PM EDT | 2022-05-27 | 2.61 | 3.20 | 3.50 | +2.61 | - | 430 | 27 | 34.74% |
| PG220603C00140000 | 2022-05-20 1:44PM EDT | 2022-06-03 | 3.33 | 3.90 | 4.20 | +3.33 | - | 15 | 6 | 30.42% |
| PG220610C00140000 | 2022-05-20 2:16PM EDT | 2022-06-10 | 4.10 | 4.35 | 4.95 | +4.10 | - | 54 | 20 | 30.34% |
| PG220617C00140000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 5.10 | 5.05 | 5.25 | -0.45 | -8.11% | 392 | 871 | 28.10% |
| PG220624C00140000 | 2022-05-20 1:03PM EDT | 2022-06-24 | 4.43 | 5.20 | 5.80 | +4.43 | - | 38 | 1 | 28.30% |
| PG220701C00140000 | 2022-05-20 11:30AM EDT | 2022-07-01 | 5.02 | 5.70 | 6.25 | +5.02 | - | 13 | 0 | 28.17% |
| PG220715C00140000 | 2022-05-20 3:48PM EDT | 2022-07-15 | 6.52 | 6.45 | 6.80 | -0.39 | -5.64% | 157 | 94 | 26.87% |
| PG220819C00140000 | 2022-05-20 3:17PM EDT | 2022-08-19 | 7.55 | 7.90 | 8.15 | +7.55 | - | 104 | 167 | 25.88% |
| PG221021C00140000 | 2022-05-20 3:57PM EDT | 2022-10-21 | 10.15 | 9.25 | 10.50 | -0.55 | -5.14% | 17 | 72 | 26.34% |
| PG221118C00140000 | 2022-05-19 11:27AM EDT | 2022-11-18 | 11.37 | 10.55 | 11.00 | 0.00 | - | 6 | 7 | 25.49% |
| PG230120C00140000 | 2022-05-20 2:30PM EDT | 2023-01-20 | 11.75 | 11.70 | 12.35 | -0.35 | -2.89% | 24 | 1,385 | 24.91% |
| PG230616C00140000 | 2022-05-20 3:42PM EDT | 2023-06-16 | 14.70 | 14.25 | 15.60 | -0.20 | -1.34% | 1 | 22 | 25.31% |
| PG240119C00140000 | 2022-05-20 2:54PM EDT | 2024-01-19 | 17.50 | 15.90 | 18.75 | -0.09 | -0.51% | 46 | 518 | 24.68% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527P00140000 | 2022-05-20 3:43PM EDT | 2022-05-27 | 1.60 | 1.49 | 1.62 | -0.36 | -18.37% | 1,821 | 1,068 | 33.45% |
| PG220603P00140000 | 2022-05-20 3:36PM EDT | 2022-06-03 | 2.43 | 2.12 | 2.41 | -0.10 | -3.95% | 10 | 13 | 30.42% |
| PG220610P00140000 | 2022-05-20 3:28PM EDT | 2022-06-10 | 3.40 | 2.68 | 2.97 | +0.10 | +3.03% | 26 | 86 | 28.87% |
| PG220617P00140000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 3.35 | 3.25 | 3.45 | -0.30 | -8.22% | 691 | 8,771 | 28.04% |
| PG220624P00140000 | 2022-05-19 2:47PM EDT | 2022-06-24 | 4.05 | 3.40 | 3.95 | 0.00 | - | 12 | 26 | 27.94% |
| PG220701P00140000 | 2022-05-20 3:41PM EDT | 2022-07-01 | 4.39 | 3.95 | 4.35 | +4.39 | - | 29 | 7 | 27.60% |
| PG220715P00140000 | 2022-05-20 3:48PM EDT | 2022-07-15 | 4.80 | 4.65 | 4.85 | -0.35 | -6.80% | 87 | 1,361 | 26.14% |
| PG220819P00140000 | 2022-05-20 3:46PM EDT | 2022-08-19 | 6.85 | 6.45 | 6.70 | +6.85 | - | 114 | 252 | 27.12% |
| PG221021P00140000 | 2022-05-20 3:57PM EDT | 2022-10-21 | 8.70 | 8.50 | 8.85 | -0.20 | -2.25% | 227 | 895 | 26.75% |
| PG221118P00140000 | 2022-05-20 3:01PM EDT | 2022-11-18 | 9.92 | 9.20 | 9.65 | +0.57 | +6.10% | 1 | 1,016 | 26.63% |
| PG230120P00140000 | 2022-05-20 2:10PM EDT | 2023-01-20 | 11.10 | 10.30 | 10.70 | +0.43 | +4.03% | 7 | 2,911 | 25.24% |
| PG230616P00140000 | 2022-05-20 3:39PM EDT | 2023-06-16 | 13.15 | 12.65 | 13.80 | +0.19 | +1.47% | 2 | 119 | 25.32% |
| PG240119P00140000 | 2022-05-19 9:31AM EDT | 2024-01-19 | 14.95 | 14.70 | 16.05 | 0.00 | - | 1 | 381 | 23.44% |
© 2022 Yahoo. All rights reserved.
