PG - The Procter & Gamble Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:145.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00145000 | 2023-06-09 3:44PM EDT | 2023-06-16 | 2.30 | 2.19 | 2.35 | +0.23 | +11.11% | 92 | 8,165 | 17.85% |
| PG230623C00145000 | 2023-06-09 3:57PM EDT | 2023-06-23 | 2.75 | 2.56 | 2.77 | +0.11 | +4.17% | 7 | 24 | 16.58% |
| PG230630C00145000 | 2023-06-09 10:36AM EDT | 2023-06-30 | 2.68 | 3.05 | 3.25 | -0.23 | -7.90% | 7 | 71 | 17.13% |
| PG230707C00145000 | 2023-06-08 9:43AM EDT | 2023-07-07 | 2.82 | 3.35 | 3.45 | +0.07 | +2.55% | 1 | 65 | 16.11% |
| PG230714C00145000 | 2023-06-02 2:55PM EDT | 2023-07-14 | 4.10 | 3.70 | 4.15 | 0.00 | - | 1 | 2 | 18.38% |
| PG230721C00145000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 4.05 | 3.90 | 4.10 | +0.07 | +1.76% | 33 | 3,030 | 16.53% |
| PG230818C00145000 | 2023-06-09 3:20PM EDT | 2023-08-18 | 5.35 | 5.20 | 5.35 | +0.30 | +5.94% | 77 | 386 | 17.77% |
| PG231020C00145000 | 2023-06-08 1:22PM EDT | 2023-10-20 | 7.38 | 7.50 | 7.75 | 0.00 | - | 33 | 327 | 19.78% |
| PG240119C00145000 | 2023-06-09 3:39PM EDT | 2024-01-19 | 10.00 | 9.90 | 10.40 | +0.20 | +2.04% | 49 | 2,779 | 21.09% |
| PG240621C00145000 | 2023-06-09 9:42AM EDT | 2024-06-21 | 13.01 | 13.25 | 13.95 | -0.04 | -0.31% | 3 | 632 | 22.26% |
| PG250117C00145000 | 2023-06-09 1:59PM EDT | 2025-01-17 | 16.80 | 16.00 | 17.35 | +0.10 | +0.60% | 39 | 3,899 | 22.49% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00145000 | 2023-06-09 3:19PM EDT | 2023-06-16 | 0.53 | 0.51 | 0.57 | -0.11 | -17.19% | 130 | 8,891 | 14.80% |
| PG230623P00145000 | 2023-06-09 3:53PM EDT | 2023-06-23 | 0.77 | 0.75 | 0.85 | -0.10 | -11.49% | 31 | 85 | 13.20% |
| PG230630P00145000 | 2023-06-09 3:30PM EDT | 2023-06-30 | 1.08 | 1.05 | 1.19 | -0.16 | -12.90% | 11 | 62 | 13.39% |
| PG230707P00145000 | 2023-06-09 1:30PM EDT | 2023-07-07 | 1.45 | 1.22 | 1.39 | -0.68 | -31.92% | 7 | 8 | 12.90% |
| PG230714P00145000 | 2023-06-09 10:54AM EDT | 2023-07-14 | 1.73 | 1.48 | 1.91 | -0.31 | -15.20% | 1 | 127 | 14.53% |
| PG230721P00145000 | 2023-06-09 3:58PM EDT | 2023-07-21 | 1.99 | 2.00 | 2.04 | -0.22 | -9.95% | 240 | 4,176 | 13.94% |
| PG230818P00145000 | 2023-06-09 2:30PM EDT | 2023-08-18 | 3.30 | 3.15 | 3.30 | -0.05 | -1.49% | 88 | 754 | 15.84% |
| PG231020P00145000 | 2023-06-09 3:50PM EDT | 2023-10-20 | 4.70 | 4.60 | 4.75 | -0.25 | -5.05% | 17 | 2,472 | 15.66% |
| PG240119P00145000 | 2023-06-09 3:46PM EDT | 2024-01-19 | 6.10 | 6.00 | 6.45 | -0.40 | -6.15% | 14 | 3,445 | 15.83% |
| PG240621P00145000 | 2023-06-08 3:00PM EDT | 2024-06-21 | 8.38 | 8.10 | 8.75 | 0.00 | - | 1 | 1,072 | 16.10% |
| PG250117P00145000 | 2023-06-09 9:46AM EDT | 2025-01-17 | 11.05 | 10.05 | 10.90 | +0.50 | +4.74% | 1 | 1,326 | 15.84% |
© 2023 Yahoo. All rights reserved.