The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:145.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527C00145000 | 2022-05-20 2:03PM EDT | 2022-05-27 | 0.70 | 0.79 | 0.87 | -0.40 | -36.36% | 59 | 69 | 28.57% |
| PG220603C00145000 | 2022-05-20 11:35AM EDT | 2022-06-03 | 1.11 | 1.31 | 1.75 | +1.11 | - | 12 | 9 | 28.66% |
| PG220610C00145000 | 2022-05-20 2:16PM EDT | 2022-06-10 | 1.85 | 1.97 | 2.20 | +1.85 | - | 10 | 11 | 26.72% |
| PG220617C00145000 | 2022-05-20 3:34PM EDT | 2022-06-17 | 2.26 | 2.40 | 2.63 | -0.68 | -23.13% | 649 | 1,461 | 25.93% |
| PG220624C00145000 | 2022-05-20 2:24PM EDT | 2022-06-24 | 2.55 | 2.56 | 3.25 | +2.55 | - | 39 | 84 | 26.82% |
| PG220701C00145000 | 2022-05-20 3:53PM EDT | 2022-07-01 | 3.36 | 3.20 | 3.60 | +3.36 | - | 8 | 13 | 26.31% |
| PG220715C00145000 | 2022-05-20 3:59PM EDT | 2022-07-15 | 3.95 | 3.75 | 4.05 | -0.25 | -5.95% | 435 | 338 | 24.81% |
| PG220819C00145000 | 2022-05-20 1:42PM EDT | 2022-08-19 | 5.05 | 5.25 | 5.65 | +5.05 | - | 26 | 57 | 25.15% |
| PG221021C00145000 | 2022-05-20 3:57PM EDT | 2022-10-21 | 7.45 | 7.20 | 8.30 | -0.25 | -3.25% | 44 | 693 | 26.54% |
| PG221118C00145000 | 2022-05-20 9:32AM EDT | 2022-11-18 | 8.40 | 7.95 | 8.35 | -0.15 | -1.75% | 4 | 45 | 24.53% |
| PG230120C00145000 | 2022-05-20 12:38PM EDT | 2023-01-20 | 8.70 | 9.35 | 9.80 | -0.90 | -9.38% | 131 | 4,749 | 24.26% |
| PG230616C00145000 | 2022-05-19 1:08PM EDT | 2023-06-16 | 12.40 | 11.85 | 13.20 | 0.00 | - | 2 | 7 | 24.97% |
| PG240119C00145000 | 2022-05-20 1:00PM EDT | 2024-01-19 | 14.35 | 13.90 | 16.55 | -1.15 | -7.42% | 42 | 186 | 24.62% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527P00145000 | 2022-05-20 2:52PM EDT | 2022-05-27 | 4.79 | 3.95 | 4.15 | +0.09 | +1.91% | 25 | 282 | 29.71% |
| PG220603P00145000 | 2022-05-20 2:19PM EDT | 2022-06-03 | 5.73 | 4.55 | 4.95 | +0.93 | +19.37% | 14 | 672 | 28.57% |
| PG220610P00145000 | 2022-05-20 1:37PM EDT | 2022-06-10 | 6.75 | 5.15 | 5.50 | +0.50 | +8.00% | 12 | 95 | 27.44% |
| PG220617P00145000 | 2022-05-20 3:47PM EDT | 2022-06-17 | 5.95 | 5.60 | 5.85 | -0.24 | -3.88% | 5,260 | 9,285 | 26.00% |
| PG220624P00145000 | 2022-05-20 11:07AM EDT | 2022-06-24 | 7.30 | 5.90 | 6.35 | +0.99 | +15.69% | 1 | 86 | 26.17% |
| PG220701P00145000 | 2022-05-20 2:47PM EDT | 2022-07-01 | 7.25 | 6.35 | 6.70 | +2.15 | +42.16% | 3 | 181 | 25.72% |
| PG220715P00145000 | 2022-05-20 3:31PM EDT | 2022-07-15 | 7.66 | 6.90 | 7.15 | +0.26 | +3.51% | 78 | 6,906 | 24.30% |
| PG220819P00145000 | 2022-05-20 1:45PM EDT | 2022-08-19 | 10.13 | 8.70 | 9.15 | +10.13 | - | 1 | 224 | 26.20% |
| PG221021P00145000 | 2022-05-20 3:55PM EDT | 2022-10-21 | 11.20 | 10.40 | 11.20 | +0.17 | +1.54% | 56 | 1,741 | 25.71% |
| PG221118P00145000 | 2022-05-18 10:08AM EDT | 2022-11-18 | 7.50 | 11.55 | 11.95 | 0.00 | - | 18 | 39 | 25.53% |
| PG230120P00145000 | 2022-05-20 1:44PM EDT | 2023-01-20 | 13.84 | 12.65 | 13.70 | +0.65 | +4.93% | 2 | 4,600 | 25.78% |
| PG230616P00145000 | 2022-05-19 3:18PM EDT | 2023-06-16 | 15.51 | 14.70 | 16.15 | 0.00 | - | 1 | 138 | 24.55% |
| PG240119P00145000 | 2022-05-11 2:06PM EDT | 2024-01-19 | 13.53 | 16.90 | 18.55 | 0.00 | - | 2 | 631 | 22.99% |
© 2022 Yahoo. All rights reserved.
