The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220617C00070000 | 2021-11-10 7:47AM EDT | 70.00 | 73.65 | 83.00 | 87.80 | 0.00 | - | 1 | 1 | 396.70% |
| PG220617C00080000 | 2021-10-20 3:49PM EDT | 80.00 | 61.48 | 66.60 | 67.50 | 0.00 | - | 7 | 0 | 228.05% |
| PG220617C00085000 | 2021-10-20 2:39PM EDT | 85.00 | 56.75 | 61.40 | 62.50 | 0.00 | - | 40 | 0 | 208.11% |
| PG220617C00090000 | 2021-10-20 2:39PM EDT | 90.00 | 51.70 | 56.65 | 57.65 | 0.00 | - | 40 | 0 | 193.46% |
| PG220617C00095000 | 2021-10-20 2:39PM EDT | 95.00 | 46.70 | 51.35 | 52.60 | 0.00 | - | 100 | 0 | 174.51% |
| PG220617C00100000 | 2021-12-28 11:56AM EDT | 100.00 | 63.14 | 63.65 | 65.15 | 0.00 | - | 2 | 35 | 337.67% |
| PG220617C00105000 | 2021-10-22 10:46AM EDT | 105.00 | 36.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG220617C00110000 | 2021-12-30 1:12PM EDT | 110.00 | 52.78 | 53.80 | 55.05 | 0.00 | - | 2 | 147 | 290.23% |
| PG220617C00115000 | 2022-01-05 11:24AM EDT | 115.00 | 49.95 | 48.95 | 50.05 | +10.60 | +26.94% | 1 | 62 | 268.53% |
| PG220617C00120000 | 2021-12-30 1:27PM EDT | 120.00 | 43.10 | 44.05 | 45.80 | 0.00 | - | 1 | 189 | 250.42% |
| PG220617C00125000 | 2021-12-27 12:44PM EDT | 125.00 | 37.14 | 38.65 | 40.30 | 0.00 | - | 1 | 238 | 225.77% |
| PG220617C00130000 | 2022-01-03 3:14PM EDT | 130.00 | 32.50 | 34.40 | 35.10 | 0.00 | - | 5 | 173 | 207.31% |
| PG220617C00135000 | 2022-01-04 11:42AM EDT | 135.00 | 29.10 | 29.55 | 30.60 | 0.00 | - | 11 | 2,000 | 189.36% |
| PG220617C00140000 | 2022-01-05 12:31PM EDT | 140.00 | 25.84 | 25.10 | 26.95 | +0.49 | +1.93% | 2 | 12,049 | 175.76% |
| PG220617C00145000 | 2022-01-04 4:44PM EDT | 145.00 | 21.06 | 20.55 | 21.40 | 0.00 | - | 211 | 2,276 | 154.69% |
| PG220617C00150000 | 2022-01-05 1:38PM EDT | 150.00 | 17.35 | 16.70 | 17.25 | +1.35 | +8.44% | 10 | 5,656 | 140.31% |
| PG220617C00155000 | 2022-01-05 3:49PM EDT | 155.00 | 13.55 | 13.20 | 13.80 | +0.35 | +2.65% | 2 | 1,583 | 128.41% |
| PG220617C00160000 | 2022-01-05 4:26PM EDT | 160.00 | 10.50 | 9.90 | 10.45 | +0.52 | +5.21% | 471 | 2,269 | 116.00% |
| PG220617C00165000 | 2022-01-05 4:30PM EDT | 165.00 | 7.73 | 7.35 | 7.80 | +0.53 | +7.36% | 144 | 1,164 | 106.79% |
| PG220617C00170000 | 2022-01-05 4:39PM EDT | 170.00 | 5.50 | 5.15 | 5.60 | +0.30 | +5.77% | 211 | 1,056 | 98.24% |
| PG220617C00175000 | 2022-01-05 3:37PM EDT | 175.00 | 3.75 | 3.65 | 3.95 | +0.25 | +7.14% | 89 | 3,756 | 92.26% |
| PG220617C00180000 | 2022-01-05 4:07PM EDT | 180.00 | 2.70 | 2.44 | 2.68 | +0.43 | +18.94% | 154 | 2,519 | 86.72% |
| PG220617C00185000 | 2022-01-05 2:05PM EDT | 185.00 | 1.85 | 1.63 | 1.83 | +0.34 | +22.52% | 45 | 1,191 | 82.91% |
| PG220617C00190000 | 2022-01-03 1:17PM EDT | 190.00 | 0.77 | 1.12 | 1.26 | 0.00 | - | 15 | 635 | 80.52% |
| PG220617C00195000 | 2021-12-30 1:23PM EDT | 195.00 | 0.70 | 0.73 | 0.89 | 0.00 | - | 1 | 798 | 78.56% |
| PG220617C00200000 | 2021-12-30 1:22PM EDT | 200.00 | 0.51 | 0.50 | 0.64 | 0.00 | - | 3 | 612 | 77.64% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220617P00070000 | 2021-12-03 3:57PM EDT | 70.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 143.07% |
| PG220617P00075000 | 2021-10-20 9:40AM EDT | 75.00 | 0.46 | 0.15 | 0.43 | 0.00 | - | 10 | 39 | 125.20% |
| PG220617P00080000 | 2021-10-26 1:24PM EDT | 80.00 | 0.55 | 0.16 | 0.65 | 0.00 | - | 1 | 608 | 120.31% |
| PG220617P00085000 | 2021-10-26 9:30AM EDT | 85.00 | 0.61 | 0.33 | 0.71 | 0.00 | - | 10 | 57 | 114.26% |
| PG220617P00090000 | 2021-11-16 4:42PM EDT | 90.00 | 0.59 | 0.17 | 0.58 | 0.00 | - | 1 | 137 | 97.17% |
| PG220617P00095000 | 2021-11-23 2:50PM EDT | 95.00 | 0.59 | 0.20 | 0.66 | 0.00 | - | 1 | 86 | 89.36% |
| PG220617P00100000 | 2021-12-20 10:30AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,150 | 25.00% |
| PG220617P00105000 | 2021-12-27 10:31AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,104 | 25.00% |
| PG220617P00110000 | 2022-01-03 4:56PM EDT | 110.00 | 0.58 | 0.41 | 0.74 | 0.00 | - | 6 | 1,126 | 64.94% |
| PG220617P00115000 | 2021-12-29 3:00PM EDT | 115.00 | 0.67 | 0.52 | 0.83 | 0.00 | - | 2 | 1,230 | 57.84% |
| PG220617P00120000 | 2022-01-05 11:31AM EDT | 120.00 | 0.82 | 0.76 | 0.93 | -0.02 | -2.38% | 1 | 1,284 | 51.49% |
| PG220617P00125000 | 2022-01-04 11:08AM EDT | 125.00 | 0.98 | 0.93 | 1.19 | 0.00 | - | 200 | 1,720 | 46.58% |
| PG220617P00130000 | 2022-01-05 3:18PM EDT | 130.00 | 1.28 | 1.20 | 1.42 | -0.03 | -2.29% | 1 | 2,077 | 38.75% |
| PG220617P00135000 | 2022-01-04 4:53PM EDT | 135.00 | 1.67 | 1.49 | 1.76 | 0.00 | - | 58 | 4,088 | 30.64% |
| PG220617P00140000 | 2022-01-05 4:13PM EDT | 140.00 | 2.05 | 2.04 | 2.31 | -0.40 | -16.33% | 471 | 8,480 | 21.68% |
| PG220617P00145000 | 2022-01-05 11:39AM EDT | 145.00 | 2.69 | 2.73 | 3.05 | -0.31 | -10.33% | 171 | 2,185 | 0.00% |
| PG220617P00150000 | 2022-01-05 3:40PM EDT | 150.00 | 3.85 | 3.70 | 4.05 | -0.75 | -16.30% | 112 | 4,511 | 0.00% |
| PG220617P00155000 | 2022-01-05 12:31PM EDT | 155.00 | 4.99 | 5.05 | 5.35 | -0.54 | -9.76% | 2 | 440 | 0.00% |
| PG220617P00160000 | 2022-01-05 1:38PM EDT | 160.00 | 6.60 | 6.80 | 7.20 | -0.60 | -8.33% | 17 | 536 | 0.00% |
| PG220617P00165000 | 2022-01-03 1:35PM EDT | 165.00 | 10.70 | 9.15 | 9.60 | 0.00 | - | 11 | 92 | 0.00% |
| PG220617P00170000 | 2022-01-05 10:55AM EDT | 170.00 | 11.95 | 12.05 | 12.65 | -1.40 | -10.49% | 112 | 67 | 0.00% |
| PG220617P00175000 | 2021-12-13 1:37PM EDT | 175.00 | 21.20 | 15.40 | 16.10 | 0.00 | - | 10 | 24 | 0.00% |
| PG220617P00180000 | 2022-01-05 11:38AM EDT | 180.00 | 18.80 | 19.25 | 19.95 | -20.20 | -51.79% | 47 | 10 | 0.00% |
| PG220617P00185000 | 2021-12-13 12:07PM EDT | 185.00 | 30.90 | 23.30 | 24.05 | 0.00 | - | 7 | 10 | 0.00% |
| PG220617P00190000 | 2021-12-22 4:48PM EDT | 190.00 | 32.40 | 27.75 | 28.70 | 0.00 | - | 120 | 26 | 0.00% |
| PG220617P00195000 | 2021-11-10 7:47AM EDT | 195.00 | 64.55 | 39.05 | 43.35 | 0.00 | - | - | 1 | 0.00% |
| PG220617P00200000 | 2022-01-05 2:12PM EDT | 200.00 | 36.80 | 37.15 | 38.10 | -1.15 | -3.03% | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
