PG - The Procter & Gamble Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00155000 | 2023-06-09 12:13PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 23 | 8,707 | 19.73% |
| PG230623C00155000 | 2023-06-09 1:57PM EDT | 2023-06-23 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 445 | 700 | 15.14% |
| PG230630C00155000 | 2023-06-06 11:33AM EDT | 2023-06-30 | 0.40 | 0.03 | 0.14 | +0.36 | +900.00% | 1 | 122 | 14.99% |
| PG230707C00155000 | 2023-06-09 11:31AM EDT | 2023-07-07 | 0.13 | 0.06 | 0.14 | -0.07 | -35.00% | 6 | 16 | 12.99% |
| PG230714C00155000 | 2023-06-09 2:12PM EDT | 2023-07-14 | 0.11 | 0.11 | 0.23 | -0.05 | -31.25% | 4 | 3 | 13.04% |
| PG230721C00155000 | 2023-06-09 3:43PM EDT | 2023-07-21 | 0.24 | 0.22 | 0.24 | +0.01 | +4.35% | 260 | 5,638 | 12.04% |
| PG230818C00155000 | 2023-06-09 3:34PM EDT | 2023-08-18 | 0.94 | 0.91 | 0.97 | +0.09 | +10.59% | 70 | 1,566 | 14.37% |
| PG231020C00155000 | 2023-06-09 3:02PM EDT | 2023-10-20 | 2.50 | 2.50 | 2.59 | +0.11 | +4.60% | 250 | 3,290 | 16.17% |
| PG240119C00155000 | 2023-06-09 3:15PM EDT | 2024-01-19 | 4.60 | 4.35 | 4.80 | +0.20 | +4.55% | 8 | 8,144 | 17.73% |
| PG240621C00155000 | 2023-06-08 1:46PM EDT | 2024-06-21 | 7.94 | 8.00 | 8.55 | 0.00 | - | 8 | 276 | 20.15% |
| PG250117C00155000 | 2023-06-09 3:06PM EDT | 2025-01-17 | 11.47 | 11.15 | 12.45 | +0.17 | +1.50% | 1 | 991 | 21.44% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00155000 | 2023-06-09 3:21PM EDT | 2023-06-16 | 8.40 | 8.30 | 8.70 | -0.30 | -3.45% | 1,399 | 2,045 | 30.08% |
| PG230623P00155000 | 2023-06-09 12:48PM EDT | 2023-06-23 | 8.95 | 8.20 | 8.70 | -1.63 | -15.41% | 1 | 0 | 21.29% |
| PG230630P00155000 | 2023-05-31 2:43PM EDT | 2023-06-30 | 11.45 | 8.20 | 8.75 | 0.00 | - | 4 | 2 | 18.21% |
| PG230707P00155000 | 2023-05-30 12:16PM EDT | 2023-07-07 | 11.82 | 8.10 | 8.80 | 0.00 | - | - | 0 | 16.43% |
| PG230721P00155000 | 2023-06-09 11:25AM EDT | 2023-07-21 | 9.00 | 8.25 | 9.15 | -0.15 | -1.64% | 1 | 794 | 16.58% |
| PG230818P00155000 | 2023-06-08 9:43AM EDT | 2023-08-18 | 10.10 | 8.70 | 9.45 | 0.00 | - | 1 | 278 | 14.60% |
| PG231020P00155000 | 2023-06-09 3:53PM EDT | 2023-10-20 | 9.80 | 9.60 | 10.35 | -0.20 | -2.00% | 8 | 590 | 13.92% |
| PG240119P00155000 | 2023-06-08 12:15PM EDT | 2024-01-19 | 11.55 | 10.60 | 11.30 | 0.00 | - | 17 | 2,557 | 13.15% |
| PG240621P00155000 | 2023-06-08 12:11PM EDT | 2024-06-21 | 13.25 | 12.60 | 13.20 | 0.00 | - | 1 | 360 | 13.60% |
| PG250117P00155000 | 2023-06-08 2:12PM EDT | 2025-01-17 | 14.80 | 14.25 | 15.05 | 0.00 | - | 4 | 286 | 13.51% |
© 2023 Yahoo. All rights reserved.