PG - The Procter & Gamble Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609C00150000 | 2023-06-09 11:05AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 181 | 23.44% |
| PG230616C00150000 | 2023-06-09 11:33AM EDT | 2023-06-16 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 133 | 7,633 | 14.45% |
| PG230623C00150000 | 2023-06-09 11:21AM EDT | 2023-06-23 | 0.30 | 0.28 | 0.34 | -0.08 | -21.05% | 8 | 167 | 13.36% |
| PG230630C00150000 | 2023-06-09 11:15AM EDT | 2023-06-30 | 0.61 | 0.53 | 0.58 | +0.06 | +10.91% | 6 | 579 | 13.50% |
| PG230707C00150000 | 2023-06-09 11:33AM EDT | 2023-07-07 | 0.72 | 0.67 | 0.82 | -0.16 | -18.18% | 9 | 78 | 13.67% |
| PG230714C00150000 | 2023-06-08 12:55PM EDT | 2023-07-14 | 1.06 | 0.85 | 1.06 | 0.00 | - | 3 | 201 | 13.87% |
| PG230721C00150000 | 2023-06-09 11:21AM EDT | 2023-07-21 | 1.20 | 1.15 | 1.20 | -0.09 | -6.98% | 137 | 8,377 | 13.51% |
| PG230818C00150000 | 2023-06-09 11:32AM EDT | 2023-08-18 | 2.40 | 2.36 | 2.43 | -0.10 | -4.00% | 137 | 1,854 | 15.80% |
| PG231020C00150000 | 2023-06-09 10:35AM EDT | 2023-10-20 | 4.55 | 4.45 | 4.60 | -0.05 | -1.09% | 25 | 1,547 | 17.86% |
| PG240119C00150000 | 2023-06-09 10:37AM EDT | 2024-01-19 | 6.60 | 6.75 | 7.15 | -0.40 | -5.71% | 12 | 5,237 | 19.42% |
| PG240621C00150000 | 2023-06-09 10:34AM EDT | 2024-06-21 | 10.50 | 10.30 | 10.75 | +0.60 | +6.06% | 3 | 307 | 21.03% |
| PG250117C00150000 | 2023-06-08 9:53AM EDT | 2025-01-17 | 13.80 | 13.65 | 14.30 | +0.20 | +1.47% | 1 | 642 | 21.66% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609P00150000 | 2023-06-06 11:15AM EDT | 2023-06-09 | 6.09 | 3.70 | 3.90 | 0.00 | - | 4 | 9 | 0.00% |
| PG230616P00150000 | 2023-06-09 10:26AM EDT | 2023-06-16 | 4.30 | 3.75 | 3.90 | -1.10 | -20.37% | 402 | 4,570 | 0.00% |
| PG230623P00150000 | 2023-06-01 9:36AM EDT | 2023-06-23 | 7.12 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 7.33% |
| PG230630P00150000 | 2023-06-09 9:32AM EDT | 2023-06-30 | 4.52 | 3.90 | 4.05 | -1.85 | -29.04% | 2 | 27 | 7.35% |
| PG230714P00150000 | 2023-06-01 9:40AM EDT | 2023-07-14 | 7.30 | 4.00 | 4.50 | 0.00 | - | - | 1 | 10.18% |
| PG230721P00150000 | 2023-06-09 10:44AM EDT | 2023-07-21 | 4.90 | 4.65 | 4.85 | +0.35 | +7.69% | 12 | 3,883 | 11.61% |
| PG230818P00150000 | 2023-06-09 11:19AM EDT | 2023-08-18 | 5.65 | 5.70 | 5.85 | -0.15 | -2.59% | 32 | 239 | 13.50% |
| PG231020P00150000 | 2023-06-09 10:42AM EDT | 2023-10-20 | 7.15 | 6.95 | 7.10 | +0.10 | +1.42% | 20 | 736 | 13.59% |
| PG240119P00150000 | 2023-06-08 12:11PM EDT | 2024-01-19 | 8.60 | 8.15 | 8.45 | 0.00 | - | 88 | 2,950 | 13.54% |
| PG240621P00150000 | 2023-06-05 3:50PM EDT | 2024-06-21 | 10.90 | 10.30 | 10.60 | 0.00 | - | 22 | 87 | 14.10% |
| PG250117P00150000 | 2023-06-08 2:43PM EDT | 2025-01-17 | 12.55 | 12.15 | 12.65 | 0.00 | - | 116 | 886 | 14.10% |
© 2023 Yahoo. All rights reserved.