The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EST. Market open.
Strike:145.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221202C00145000 | 2022-11-28 1:23PM EST | 2022-12-02 | 2.14 | 1.94 | 2.07 | -0.09 | -4.04% | 17 | 430 | 18.82% |
| PG221209C00145000 | 2022-11-28 1:35PM EST | 2022-12-09 | 2.73 | 2.58 | 2.70 | -0.27 | -9.00% | 12 | 88 | 18.48% |
| PG221216C00145000 | 2022-11-28 2:13PM EST | 2022-12-16 | 3.20 | 3.20 | 3.35 | -0.26 | -7.51% | 180 | 17,114 | 19.73% |
| PG221223C00145000 | 2022-11-23 10:55AM EST | 2022-12-23 | 3.70 | 3.65 | 3.80 | 0.00 | - | 19 | 265 | 19.83% |
| PG221230C00145000 | 2022-11-25 11:07AM EST | 2022-12-30 | 4.23 | 3.95 | 4.30 | 0.00 | - | 4 | 35 | 20.50% |
| PG230120C00145000 | 2022-11-28 2:23PM EST | 2023-01-20 | 5.40 | 5.35 | 5.45 | -0.05 | -0.92% | 177 | 11,758 | 21.22% |
| PG230217C00145000 | 2022-11-28 12:52PM EST | 2023-02-17 | 6.63 | 6.35 | 6.55 | +0.03 | +0.45% | 2 | 3,255 | 21.23% |
| PG230317C00145000 | 2022-11-28 10:44AM EST | 2023-03-17 | 7.75 | 7.50 | 7.70 | -0.10 | -1.27% | 2 | 1,920 | 21.95% |
| PG230421C00145000 | 2022-11-28 2:19PM EST | 2023-04-21 | 9.00 | 8.85 | 9.00 | -0.01 | -0.11% | 3 | 795 | 22.68% |
| PG230616C00145000 | 2022-11-28 12:46PM EST | 2023-06-16 | 10.70 | 10.45 | 10.70 | +0.25 | +2.39% | 2 | 2,768 | 23.22% |
| PG230721C00145000 | 2022-11-28 2:17PM EST | 2023-07-21 | 11.65 | 11.45 | 11.70 | +0.70 | +6.39% | 26 | 1 | 23.58% |
| PG240119C00145000 | 2022-11-28 10:52AM EST | 2024-01-19 | 15.98 | 15.70 | 16.25 | -0.02 | -0.13% | 2 | 287 | 25.09% |
| PG250117C00145000 | 2022-11-25 11:38AM EST | 2025-01-17 | 21.88 | 21.30 | 22.40 | 0.00 | - | 37 | 72 | 25.66% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221202P00145000 | 2022-11-28 1:23PM EST | 2022-12-02 | 0.56 | 0.59 | 0.68 | -0.05 | -8.20% | 91 | 83 | 18.26% |
| PG221209P00145000 | 2022-11-28 2:08PM EST | 2022-12-09 | 1.20 | 1.14 | 1.22 | +0.08 | +7.14% | 14 | 87 | 17.26% |
| PG221216P00145000 | 2022-11-28 2:13PM EST | 2022-12-16 | 1.71 | 1.66 | 1.73 | +0.16 | +10.32% | 41 | 4,012 | 17.69% |
| PG221223P00145000 | 2022-11-28 1:06PM EST | 2022-12-23 | 1.90 | 1.98 | 2.08 | +0.04 | +2.15% | 8 | 33 | 17.43% |
| PG221230P00145000 | 2022-11-25 10:38AM EST | 2022-12-30 | 2.06 | 2.26 | 2.43 | 0.00 | - | 4 | 25 | 17.52% |
| PG230120P00145000 | 2022-11-28 2:23PM EST | 2023-01-20 | 3.75 | 3.70 | 3.80 | +0.15 | +4.17% | 411 | 6,082 | 19.89% |
| PG230217P00145000 | 2022-11-28 11:20AM EST | 2023-02-17 | 4.50 | 4.65 | 4.75 | +0.01 | +0.22% | 15 | 244 | 19.62% |
| PG230317P00145000 | 2022-11-28 2:27PM EST | 2023-03-17 | 5.40 | 5.35 | 5.45 | +0.30 | +5.88% | 305 | 413 | 19.15% |
| PG230421P00145000 | 2022-11-28 2:18PM EST | 2023-04-21 | 6.40 | 6.30 | 6.45 | +0.40 | +6.67% | 3 | 376 | 19.42% |
| PG230616P00145000 | 2022-11-28 12:53PM EST | 2023-06-16 | 7.25 | 7.35 | 7.50 | +0.20 | +2.84% | 109 | 2,472 | 18.95% |
| PG230721P00145000 | 2022-11-28 2:24PM EST | 2023-07-21 | 8.05 | 8.00 | 8.20 | +0.30 | +3.87% | 30 | 258 | 18.99% |
| PG240119P00145000 | 2022-11-28 2:06PM EST | 2024-01-19 | 10.85 | 10.65 | 10.85 | +0.45 | +4.33% | 1 | 954 | 18.56% |
| PG250117P00145000 | 2022-11-23 1:50PM EST | 2025-01-17 | 14.10 | 13.95 | 14.95 | 0.00 | - | 2 | 13 | 18.44% |
© 2022 Yahoo. All rights reserved.
