The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220930C00120000 | 2022-09-20 11:21AM EDT | 120.00 | 17.60 | 15.60 | 16.45 | 0.00 | - | - | 5 | 78.81% |
| PG220930C00127000 | 2022-09-23 12:31PM EDT | 127.00 | 7.70 | 8.55 | 9.70 | 0.00 | - | 1 | 1 | 53.13% |
| PG220930C00129000 | 2022-09-26 1:47PM EDT | 129.00 | 6.75 | 6.65 | 7.60 | +0.95 | +16.38% | 4 | 8 | 57.57% |
| PG220930C00130000 | 2022-09-26 3:27PM EDT | 130.00 | 6.05 | 6.05 | 6.55 | -1.50 | -19.87% | 15 | 15 | 50.88% |
| PG220930C00131000 | 2022-09-26 12:51PM EDT | 131.00 | 5.68 | 5.15 | 5.40 | +0.23 | +4.22% | 1 | 16 | 41.75% |
| PG220930C00132000 | 2022-09-23 2:11PM EDT | 132.00 | 3.65 | 4.30 | 4.75 | 0.00 | - | 13 | 14 | 44.07% |
| PG220930C00133000 | 2022-09-23 12:53PM EDT | 133.00 | 3.15 | 3.45 | 3.80 | 0.00 | - | 7 | 4 | 38.92% |
| PG220930C00134000 | 2022-09-26 2:49PM EDT | 134.00 | 2.82 | 2.73 | 2.97 | +0.59 | +26.46% | 1 | 16 | 35.50% |
| PG220930C00135000 | 2022-09-26 3:54PM EDT | 135.00 | 2.67 | 2.10 | 2.26 | +0.57 | +27.14% | 205 | 144 | 33.33% |
| PG220930C00136000 | 2022-09-26 3:53PM EDT | 136.00 | 2.03 | 1.52 | 1.68 | +0.92 | +82.88% | 233 | 344 | 32.11% |
| PG220930C00137000 | 2022-09-26 3:35PM EDT | 137.00 | 1.15 | 1.07 | 1.45 | 0.00 | - | 119 | 233 | 35.65% |
| PG220930C00138000 | 2022-09-26 3:33PM EDT | 138.00 | 0.75 | 0.71 | 1.01 | -0.07 | -8.54% | 148 | 590 | 34.03% |
| PG220930C00139000 | 2022-09-26 3:35PM EDT | 139.00 | 0.48 | 0.48 | 0.65 | -0.12 | -20.00% | 159 | 228 | 32.23% |
| PG220930C00140000 | 2022-09-26 3:54PM EDT | 140.00 | 0.43 | 0.27 | 0.41 | +0.13 | +43.33% | 168 | 335 | 31.20% |
| PG220930C00141000 | 2022-09-26 3:53PM EDT | 141.00 | 0.25 | 0.16 | 0.23 | +0.05 | +25.00% | 107 | 250 | 29.79% |
| PG220930C00142000 | 2022-09-26 3:53PM EDT | 142.00 | 0.13 | 0.09 | 0.13 | -0.01 | -7.14% | 307 | 172 | 29.20% |
| PG220930C00143000 | 2022-09-26 3:46PM EDT | 143.00 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 806 | 224 | 30.27% |
| PG220930C00144000 | 2022-09-26 3:54PM EDT | 144.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 5 | 102 | 32.62% |
| PG220930C00145000 | 2022-09-26 3:03PM EDT | 145.00 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 5 | 562 | 33.99% |
| PG220930C00146000 | 2022-09-26 12:51PM EDT | 146.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 50 | 58 | 37.70% |
| PG220930C00147000 | 2022-09-26 11:58AM EDT | 147.00 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 5 | 87 | 40.63% |
| PG220930C00148000 | 2022-09-26 3:32PM EDT | 148.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 12 | 45 | 43.36% |
| PG220930C00149000 | 2022-09-26 3:30PM EDT | 149.00 | 0.01 | 0.00 | 0.11 | -0.06 | -85.71% | 3 | 51 | 50.00% |
| PG220930C00150000 | 2022-09-26 3:36PM EDT | 150.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 3 | 127 | 48.83% |
| PG220930C00152500 | 2022-09-22 10:32AM EDT | 152.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,167 | 49.22% |
| PG220930C00155000 | 2022-09-22 10:34AM EDT | 155.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 305 | 55.08% |
| PG220930C00160000 | 2022-09-08 9:31AM EDT | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 64.84% |
| PG220930C00165000 | 2022-08-24 11:29AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PG220930C00170000 | 2022-08-17 9:43AM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220930P00075000 | 2022-09-09 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 210.94% |
| PG220930P00095000 | 2022-09-07 10:21AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| PG220930P00100000 | 2022-09-07 11:33AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| PG220930P00105000 | 2022-09-12 12:08PM EDT | 105.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | 1 | 5 | 186.43% |
| PG220930P00110000 | 2022-09-20 1:29PM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 5 | 87.11% |
| PG220930P00115000 | 2022-08-16 12:40PM EDT | 115.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 82.62% |
| PG220930P00117000 | 2022-09-21 12:43PM EDT | 117.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 0 | 72.27% |
| PG220930P00118000 | 2022-09-22 10:44AM EDT | 118.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 68.75% |
| PG220930P00119000 | 2022-09-21 12:06PM EDT | 119.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | - | 1 | 83.01% |
| PG220930P00120000 | 2022-09-21 11:43AM EDT | 120.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 14 | 28 | 56.25% |
| PG220930P00122000 | 2022-09-21 1:06PM EDT | 122.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | - | 1 | 54.69% |
| PG220930P00123000 | 2022-09-23 11:32AM EDT | 123.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 5 | 52.15% |
| PG220930P00124000 | 2022-09-23 3:58PM EDT | 124.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 23 | 24 | 50.20% |
| PG220930P00125000 | 2022-09-26 3:45PM EDT | 125.00 | 0.08 | 0.03 | 0.15 | -0.07 | -46.67% | 37 | 64 | 48.73% |
| PG220930P00126000 | 2022-09-26 1:11PM EDT | 126.00 | 0.14 | 0.06 | 0.16 | -0.05 | -26.32% | 13 | 6 | 45.51% |
| PG220930P00127000 | 2022-09-26 12:45PM EDT | 127.00 | 0.16 | 0.12 | 0.17 | -0.10 | -38.46% | 38 | 24 | 42.19% |
| PG220930P00128000 | 2022-09-26 3:35PM EDT | 128.00 | 0.19 | 0.15 | 0.20 | -0.09 | -32.14% | 152 | 88 | 39.84% |
| PG220930P00129000 | 2022-09-26 3:59PM EDT | 129.00 | 0.26 | 0.20 | 0.29 | -0.21 | -44.68% | 245 | 100 | 39.45% |
| PG220930P00130000 | 2022-09-26 3:54PM EDT | 130.00 | 0.25 | 0.27 | 0.34 | -0.42 | -62.69% | 102 | 283 | 36.82% |
| PG220930P00131000 | 2022-09-26 1:01PM EDT | 131.00 | 0.42 | 0.38 | 0.45 | -0.15 | -26.32% | 97 | 1,093 | 35.40% |
| PG220930P00132000 | 2022-09-26 3:33PM EDT | 132.00 | 0.58 | 0.50 | 0.58 | -0.41 | -41.41% | 48 | 69 | 33.64% |
| PG220930P00133000 | 2022-09-26 3:59PM EDT | 133.00 | 0.69 | 0.70 | 0.78 | -0.34 | -33.01% | 156 | 128 | 32.52% |
| PG220930P00134000 | 2022-09-26 1:43PM EDT | 134.00 | 1.14 | 0.92 | 1.04 | -0.38 | -25.00% | 104 | 1,049 | 31.35% |
| PG220930P00135000 | 2022-09-26 3:54PM EDT | 135.00 | 1.02 | 1.27 | 1.39 | -0.68 | -40.00% | 103 | 208 | 30.47% |
| PG220930P00136000 | 2022-09-26 3:33PM EDT | 136.00 | 1.81 | 1.69 | 1.83 | -0.22 | -10.84% | 89 | 564 | 29.64% |
| PG220930P00137000 | 2022-09-26 1:30PM EDT | 137.00 | 2.52 | 2.10 | 2.37 | -0.18 | -6.67% | 49 | 1,617 | 28.91% |
| PG220930P00138000 | 2022-09-26 2:49PM EDT | 138.00 | 2.97 | 2.74 | 3.05 | +0.26 | +9.59% | 54 | 162 | 29.05% |
| PG220930P00139000 | 2022-09-22 2:04PM EDT | 139.00 | 3.06 | 3.30 | 3.75 | 0.00 | - | 12 | 79 | 27.78% |
| PG220930P00140000 | 2022-09-26 10:13AM EDT | 140.00 | 4.24 | 4.25 | 4.60 | -0.98 | -18.77% | 12 | 148 | 28.32% |
| PG220930P00141000 | 2022-09-26 1:38PM EDT | 141.00 | 5.45 | 5.05 | 5.70 | +0.25 | +4.81% | 2 | 52 | 35.65% |
| PG220930P00142000 | 2022-09-19 3:17PM EDT | 142.00 | 4.70 | 5.55 | 6.60 | 0.00 | - | 2 | 21 | 36.62% |
| PG220930P00143000 | 2022-09-23 10:14AM EDT | 143.00 | 6.82 | 6.80 | 7.85 | 0.00 | - | 1 | 33 | 48.63% |
| PG220930P00144000 | 2022-09-26 2:13PM EDT | 144.00 | 8.70 | 7.80 | 8.40 | +1.27 | +17.09% | 20 | 105 | 34.77% |
| PG220930P00145000 | 2022-09-22 1:01PM EDT | 145.00 | 8.30 | 8.65 | 9.65 | 0.00 | - | 1 | 2 | 50.00% |
| PG220930P00146000 | 2022-09-21 9:46AM EDT | 146.00 | 8.20 | 9.50 | 10.85 | 0.00 | - | 10 | 2 | 60.84% |
| PG220930P00147000 | 2022-08-18 10:40AM EDT | 147.00 | 2.60 | 8.65 | 9.25 | 0.00 | - | 1 | 17 | 0.00% |
| PG220930P00148000 | 2022-09-22 10:09AM EDT | 148.00 | 11.68 | 11.70 | 12.55 | 0.00 | - | 1 | 14 | 56.25% |
| PG220930P00149000 | 2022-08-26 3:49PM EDT | 149.00 | 7.23 | 13.10 | 13.90 | 0.00 | - | 2 | 0 | 56.84% |
| PG220930P00150000 | 2022-09-01 3:36PM EDT | 150.00 | 11.19 | 13.50 | 14.70 | 0.00 | - | 60 | 0 | 69.92% |
© 2022 Yahoo. All rights reserved.
