PG - The Procter & Gamble Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602C00160000 | 2023-05-26 2:57PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 611 | 39.45% |
| PG230609C00160000 | 2023-05-26 10:40AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 278 | 24.71% |
| PG230616C00160000 | 2023-05-26 2:20PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 89 | 17,104 | 19.63% |
| PG230623C00160000 | 2023-05-26 2:29PM EDT | 2023-06-23 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 50 | 267 | 20.90% |
| PG230630C00160000 | 2023-05-25 10:42AM EDT | 2023-06-30 | 0.21 | 0.03 | 0.35 | 0.00 | - | 2 | 35 | 22.27% |
| PG230721C00160000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 0.20 | 0.12 | 0.24 | +0.03 | +17.65% | 404 | 11,500 | 15.97% |
| PG230818C00160000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 0.50 | 0.51 | 0.60 | -0.12 | -19.35% | 12 | 974 | 16.22% |
| PG231020C00160000 | 2023-05-26 3:51PM EDT | 2023-10-20 | 1.77 | 1.59 | 1.75 | -0.28 | -13.66% | 25 | 3,259 | 17.34% |
| PG240119C00160000 | 2023-05-26 3:51PM EDT | 2024-01-19 | 3.65 | 3.55 | 3.80 | -0.35 | -8.75% | 11 | 3,747 | 19.10% |
| PG240621C00160000 | 2023-05-26 3:52PM EDT | 2024-06-21 | 6.65 | 6.35 | 7.00 | -0.30 | -4.32% | 75 | 298 | 20.72% |
| PG250117C00160000 | 2023-05-26 3:44PM EDT | 2025-01-17 | 9.85 | 9.15 | 10.35 | -0.65 | -6.19% | 1 | 486 | 21.38% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602P00160000 | 2023-05-24 3:02PM EDT | 2023-06-02 | 13.35 | 14.40 | 14.70 | 0.00 | - | 140 | 0 | 44.34% |
| PG230616P00160000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 14.60 | 14.35 | 14.75 | -0.10 | -0.68% | 269 | 35 | 24.46% |
| PG230623P00160000 | 2023-05-26 2:01PM EDT | 2023-06-23 | 14.70 | 14.20 | 14.95 | -0.20 | -1.34% | 1 | 17 | 25.10% |
| PG230630P00160000 | 2023-05-19 12:28PM EDT | 2023-06-30 | 7.85 | 14.05 | 14.95 | 0.00 | - | 1 | 0 | 22.27% |
| PG230721P00160000 | 2023-05-25 9:56AM EDT | 2023-07-21 | 15.24 | 14.05 | 15.10 | 0.00 | - | 1 | 145 | 19.04% |
| PG230818P00160000 | 2023-05-22 11:23AM EDT | 2023-08-18 | 10.60 | 14.10 | 15.20 | +10.60 | - | - | 2 | 16.25% |
| PG231020P00160000 | 2023-05-26 10:05AM EDT | 2023-10-20 | 15.11 | 14.75 | 15.60 | -0.24 | -1.56% | 1 | 225 | 14.25% |
| PG240119P00160000 | 2023-05-26 12:39PM EDT | 2024-01-19 | 16.25 | 15.65 | 16.70 | -0.05 | -0.31% | 2 | 1,460 | 14.64% |
| PG240621P00160000 | 2023-05-23 10:25AM EDT | 2024-06-21 | 15.35 | 16.95 | 17.80 | 0.00 | - | 213 | 420 | 13.70% |
| PG250117P00160000 | 2023-05-26 2:22PM EDT | 2025-01-17 | 19.90 | 18.35 | 19.55 | +1.38 | +7.45% | 2 | 380 | 13.76% |
© 2023 Yahoo. All rights reserved.