The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:170.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220520C00170000 | 2022-05-16 1:45PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 20,680 | 29.69% |
| PG220527C00170000 | 2022-05-16 1:24PM EDT | 2022-05-27 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 541 | 22.07% |
| PG220603C00170000 | 2022-05-16 9:31AM EDT | 2022-06-03 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 758 | 22.80% |
| PG220610C00170000 | 2022-05-13 10:32AM EDT | 2022-06-10 | 0.11 | 0.04 | 0.48 | 0.00 | - | 2 | 73 | 25.29% |
| PG220617C00170000 | 2022-05-16 1:35PM EDT | 2022-06-17 | 0.25 | 0.22 | 0.27 | 0.00 | - | 31 | 19,232 | 19.53% |
| PG220624C00170000 | 2022-05-16 12:03AM EDT | 2022-06-24 | 0.27 | 0.28 | 0.49 | 0.00 | - | - | 12 | 20.51% |
| PG220715C00170000 | 2022-05-16 1:36PM EDT | 2022-07-15 | 0.73 | 0.69 | 0.80 | +0.03 | +4.29% | 156 | 11,914 | 19.07% |
| PG221021C00170000 | 2022-05-16 1:36PM EDT | 2022-10-21 | 3.20 | 3.10 | 3.30 | +0.41 | +14.70% | 48 | 1,918 | 20.29% |
| PG221118C00170000 | 2022-05-10 2:47PM EDT | 2022-11-18 | 4.26 | 3.70 | 3.95 | 0.00 | - | 4 | 344 | 20.43% |
| PG230120C00170000 | 2022-05-16 10:41AM EDT | 2023-01-20 | 4.95 | 5.20 | 5.50 | +0.20 | +4.21% | 38 | 14,523 | 21.05% |
| PG230616C00170000 | 2022-05-10 10:07AM EDT | 2023-06-16 | 8.68 | 8.20 | 8.75 | 0.00 | - | 4 | 1,248 | 22.03% |
| PG240119C00170000 | 2022-05-12 2:51PM EDT | 2024-01-19 | 10.37 | 11.15 | 12.35 | 0.00 | - | 10 | 940 | 22.29% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220520P00170000 | 2022-05-16 9:33AM EDT | 2022-05-20 | 16.45 | 14.55 | 14.85 | +2.65 | +19.20% | 10 | 245 | 54.00% |
| PG220527P00170000 | 2022-04-21 10:56AM EDT | 2022-05-27 | 6.55 | 14.60 | 15.00 | 0.00 | - | - | 33 | 38.04% |
| PG220617P00170000 | 2022-05-09 11:28AM EDT | 2022-06-17 | 14.65 | 14.50 | 14.90 | 0.00 | - | 2 | 132 | 21.70% |
| PG220715P00170000 | 2022-05-11 9:41AM EDT | 2022-07-15 | 16.65 | 15.10 | 15.45 | 0.00 | - | 5 | 939 | 20.28% |
| PG221021P00170000 | 2022-04-28 1:45PM EDT | 2022-10-21 | 13.25 | 17.65 | 18.30 | 0.00 | - | 2 | 88 | 21.81% |
| PG230120P00170000 | 2022-05-05 3:53PM EDT | 2023-01-20 | 21.08 | 19.60 | 20.30 | 0.00 | - | 1 | 87 | 21.75% |
| PG230616P00170000 | 2022-05-12 10:29AM EDT | 2023-06-16 | 24.61 | 21.65 | 22.70 | 0.00 | - | 2 | 5 | 21.21% |
| PG240119P00170000 | 2022-05-16 10:31AM EDT | 2024-01-19 | 26.05 | 23.55 | 25.40 | +2.75 | +11.80% | 10 | 20 | 20.52% |
© 2022 Yahoo. All rights reserved.
