The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:160.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220520C00160000 | 2022-05-16 1:30PM EDT | 2022-05-20 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 206 | 8,035 | 20.90% |
| PG220527C00160000 | 2022-05-16 12:57PM EDT | 2022-05-27 | 0.52 | 0.70 | 0.73 | -0.09 | -14.75% | 32 | 339 | 21.02% |
| PG220603C00160000 | 2022-05-13 3:08PM EDT | 2022-06-03 | 0.55 | 1.01 | 1.20 | -0.22 | -28.57% | 1 | 210 | 20.92% |
| PG220610C00160000 | 2022-05-16 1:29PM EDT | 2022-06-10 | 1.50 | 1.48 | 1.63 | +0.40 | +36.36% | 203 | 830 | 20.92% |
| PG220617C00160000 | 2022-05-16 1:12PM EDT | 2022-06-17 | 1.77 | 1.85 | 2.01 | +0.05 | +2.91% | 144 | 7,411 | 20.86% |
| PG220624C00160000 | 2022-05-16 12:57PM EDT | 2022-06-24 | 2.02 | 2.19 | 2.50 | +0.08 | +4.12% | 32 | 71 | 21.56% |
| PG220701C00160000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 2.01 | 2.39 | 2.69 | 0.00 | - | - | 2 | 20.81% |
| PG220715C00160000 | 2022-05-16 12:43PM EDT | 2022-07-15 | 2.90 | 3.05 | 3.20 | +0.09 | +3.20% | 19 | 2,493 | 20.40% |
| PG221021C00160000 | 2022-05-16 1:28PM EDT | 2022-10-21 | 6.50 | 6.40 | 6.70 | +0.80 | +14.04% | 13 | 1,106 | 21.41% |
| PG221118C00160000 | 2022-05-16 1:28PM EDT | 2022-11-18 | 7.35 | 7.20 | 7.50 | +1.20 | +19.51% | 4 | 64 | 21.56% |
| PG230120C00160000 | 2022-05-16 12:47PM EDT | 2023-01-20 | 8.70 | 8.80 | 9.20 | +0.40 | +4.82% | 36 | 3,580 | 21.98% |
| PG230616C00160000 | 2022-05-16 12:18PM EDT | 2023-06-16 | 11.70 | 11.95 | 12.60 | +0.55 | +4.93% | 3 | 49 | 22.71% |
| PG240119C00160000 | 2022-05-13 2:28PM EDT | 2024-01-19 | 15.05 | 14.90 | 16.10 | 0.00 | - | 2 | 244 | 22.61% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220520P00160000 | 2022-05-16 1:24PM EDT | 2022-05-20 | 5.28 | 4.75 | 5.05 | -2.02 | -27.67% | 18 | 1,029 | 23.05% |
| PG220527P00160000 | 2022-05-16 1:24PM EDT | 2022-05-27 | 5.70 | 5.35 | 5.70 | -2.55 | -30.91% | 1 | 131 | 23.37% |
| PG220603P00160000 | 2022-05-11 1:19PM EDT | 2022-06-03 | 7.63 | 5.70 | 6.00 | 0.00 | - | 8 | 19 | 21.18% |
| PG220610P00160000 | 2022-05-12 11:19AM EDT | 2022-06-10 | 9.20 | 6.15 | 6.50 | 0.00 | - | 2 | 12 | 21.62% |
| PG220617P00160000 | 2022-05-16 11:38AM EDT | 2022-06-17 | 7.35 | 6.40 | 6.65 | -0.65 | -8.13% | 2 | 3,646 | 20.09% |
| PG220624P00160000 | 2022-05-05 10:18AM EDT | 2022-06-24 | 6.90 | 6.50 | 7.40 | 0.00 | - | - | 4 | 22.25% |
| PG220701P00160000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 10.95 | 7.05 | 7.55 | 0.00 | - | - | 2 | 21.25% |
| PG220715P00160000 | 2022-05-16 1:31PM EDT | 2022-07-15 | 7.65 | 7.55 | 7.85 | -1.45 | -15.93% | 12 | 2,638 | 19.91% |
| PG221021P00160000 | 2022-05-12 11:50AM EDT | 2022-10-21 | 14.48 | 11.30 | 11.80 | 0.00 | - | 1 | 266 | 22.25% |
| PG221118P00160000 | 2022-05-05 1:38PM EDT | 2022-11-18 | 13.25 | 12.10 | 12.55 | 0.00 | - | 10 | 64 | 22.22% |
| PG230120P00160000 | 2022-05-09 3:26PM EDT | 2023-01-20 | 13.60 | 13.50 | 14.05 | 0.00 | - | 34 | 1,635 | 22.16% |
| PG230616P00160000 | 2022-05-12 10:30AM EDT | 2023-06-16 | 18.88 | 16.15 | 16.85 | 0.00 | - | 29 | 85 | 21.93% |
| PG240119P00160000 | 2022-05-03 11:06AM EDT | 2024-01-19 | 17.90 | 18.25 | 19.75 | 0.00 | - | 5 | 640 | 21.25% |
© 2022 Yahoo. All rights reserved.
