The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:155.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527C00155000 | 2022-05-20 3:35PM EDT | 2022-05-27 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 48 | 154 | 41.99% |
| PG220603C00155000 | 2022-05-20 3:53PM EDT | 2022-06-03 | 0.14 | 0.05 | 0.19 | -0.07 | -33.33% | 69 | 201 | 30.66% |
| PG220610C00155000 | 2022-05-20 3:34PM EDT | 2022-06-10 | 0.23 | 0.16 | 0.39 | -0.68 | -74.73% | 50 | 199 | 28.74% |
| PG220617C00155000 | 2022-05-20 3:43PM EDT | 2022-06-17 | 0.35 | 0.33 | 0.37 | -0.17 | -32.69% | 199 | 5,882 | 24.24% |
| PG220624C00155000 | 2022-05-20 12:50PM EDT | 2022-06-24 | 0.48 | 0.41 | 0.75 | -0.52 | -52.00% | 9 | 41 | 26.16% |
| PG220701C00155000 | 2022-05-19 3:36PM EDT | 2022-07-01 | 0.93 | 0.60 | 0.94 | 0.00 | - | 3 | 6 | 25.53% |
| PG220715C00155000 | 2022-05-20 3:45PM EDT | 2022-07-15 | 0.93 | 0.90 | 1.07 | -0.25 | -21.19% | 1,606 | 8,424 | 22.94% |
| PG220819C00155000 | 2022-05-20 1:52PM EDT | 2022-08-19 | 1.88 | 1.81 | 2.24 | +1.88 | - | 194 | 244 | 23.74% |
| PG221021C00155000 | 2022-05-20 3:37PM EDT | 2022-10-21 | 3.55 | 3.30 | 3.75 | -0.68 | -16.08% | 45 | 1,517 | 23.14% |
| PG221118C00155000 | 2022-05-20 3:07PM EDT | 2022-11-18 | 4.05 | 4.15 | 4.45 | -0.55 | -11.96% | 6 | 77 | 23.25% |
| PG230120C00155000 | 2022-05-20 2:42PM EDT | 2023-01-20 | 5.45 | 5.35 | 6.10 | -0.45 | -7.63% | 122 | 836 | 23.90% |
| PG230616C00155000 | 2022-05-20 3:48PM EDT | 2023-06-16 | 8.40 | 8.25 | 8.90 | -0.10 | -1.18% | 6 | 16 | 23.86% |
| PG240119C00155000 | 2022-05-19 10:27AM EDT | 2024-01-19 | 11.76 | 10.65 | 11.70 | 0.00 | - | 5 | 205 | 23.04% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527P00155000 | 2022-05-20 2:58PM EDT | 2022-05-27 | 14.18 | 13.05 | 13.55 | +0.89 | +6.70% | 12 | 531 | 54.15% |
| PG220603P00155000 | 2022-05-20 3:48PM EDT | 2022-06-03 | 13.50 | 12.90 | 13.80 | +4.00 | +42.11% | 3 | 451 | 40.43% |
| PG220610P00155000 | 2022-05-20 3:03PM EDT | 2022-06-10 | 14.44 | 13.05 | 13.90 | +4.93 | +51.84% | 4 | 102 | 33.64% |
| PG220617P00155000 | 2022-05-20 3:13PM EDT | 2022-06-17 | 14.99 | 13.30 | 13.80 | +1.14 | +8.23% | 5,210 | 10,913 | 27.47% |
| PG220624P00155000 | 2022-05-19 10:49AM EDT | 2022-06-24 | 14.57 | 13.45 | 14.10 | 0.00 | - | 1 | 31 | 27.61% |
| PG220701P00155000 | 2022-05-20 3:35PM EDT | 2022-07-01 | 14.60 | 13.60 | 14.25 | +9.20 | +170.37% | 1 | 13 | 26.42% |
| PG220715P00155000 | 2022-05-20 3:55PM EDT | 2022-07-15 | 14.10 | 13.85 | 14.55 | -0.28 | -1.95% | 30 | 7,886 | 24.85% |
| PG220819P00155000 | 2022-05-20 12:13PM EDT | 2022-08-19 | 17.55 | 15.20 | 16.05 | +17.55 | - | 2 | 28 | 26.43% |
| PG221021P00155000 | 2022-05-20 12:30PM EDT | 2022-10-21 | 18.75 | 16.95 | 17.50 | +1.70 | +9.97% | 53 | 565 | 24.83% |
| PG221118P00155000 | 2022-05-19 3:45PM EDT | 2022-11-18 | 17.95 | 17.70 | 18.30 | 0.00 | - | 34 | 89 | 25.04% |
| PG230120P00155000 | 2022-05-20 1:54PM EDT | 2023-01-20 | 20.05 | 18.85 | 19.70 | +3.64 | +22.18% | 1 | 2,040 | 24.82% |
| PG230616P00155000 | 2022-05-17 2:51PM EDT | 2023-06-16 | 13.95 | 20.80 | 21.95 | 0.00 | - | 28 | 58 | 23.61% |
| PG240119P00155000 | 2022-05-02 1:03PM EDT | 2024-01-19 | 15.70 | 22.75 | 24.50 | 0.00 | - | 1 | 426 | 22.50% |
© 2022 Yahoo. All rights reserved.
