PG - The Procter & Gamble Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609C00080000 | 2023-04-28 2:19PM EDT | 80.00 | 76.79 | 65.25 | 65.95 | 0.00 | - | 4 | 4 | 0.00% |
| PG230609C00095000 | 2023-05-31 3:53PM EDT | 95.00 | 48.65 | 50.85 | 51.00 | 0.00 | - | - | 0 | 0.00% |
| PG230609C00138000 | 2023-06-02 2:29PM EDT | 138.00 | 8.15 | 7.85 | 8.05 | 0.00 | - | 2 | 14 | 0.00% |
| PG230609C00139000 | 2023-06-01 3:31PM EDT | 139.00 | 4.95 | 6.75 | 7.00 | 0.00 | - | 2 | 11 | 0.00% |
| PG230609C00140000 | 2023-06-07 2:50PM EDT | 140.00 | 5.90 | 5.80 | 6.00 | +0.86 | +17.06% | 2 | 12 | 0.00% |
| PG230609C00141000 | 2023-06-06 1:21PM EDT | 141.00 | 3.22 | 4.75 | 4.95 | 0.00 | - | 10 | 27 | 0.00% |
| PG230609C00142000 | 2023-06-07 11:24AM EDT | 142.00 | 2.64 | 3.85 | 4.05 | 0.00 | - | 3 | 61 | 0.00% |
| PG230609C00143000 | 2023-06-08 12:10PM EDT | 143.00 | 2.70 | 2.87 | 3.05 | +0.39 | +16.88% | 6 | 175 | 0.00% |
| PG230609C00144000 | 2023-06-08 11:48AM EDT | 144.00 | 1.77 | 1.88 | 2.02 | +0.37 | +26.43% | 3 | 416 | 0.00% |
| PG230609C00145000 | 2023-06-08 12:21PM EDT | 145.00 | 1.05 | 1.04 | 1.18 | +0.21 | +25.00% | 95 | 738 | 10.06% |
| PG230609C00146000 | 2023-06-08 12:25PM EDT | 146.00 | 0.43 | 0.43 | 0.49 | +0.08 | +22.86% | 262 | 1,237 | 10.30% |
| PG230609C00147000 | 2023-06-08 12:22PM EDT | 147.00 | 0.13 | 0.12 | 0.17 | -0.06 | -31.58% | 581 | 494 | 11.52% |
| PG230609C00148000 | 2023-06-08 11:31AM EDT | 148.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 38 | 477 | 13.67% |
| PG230609C00149000 | 2023-06-08 10:07AM EDT | 149.00 | 0.07 | 0.02 | 0.04 | +0.03 | +75.00% | 4 | 130 | 16.41% |
| PG230609C00150000 | 2023-06-08 12:19PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 12 | 164 | 19.73% |
| PG230609C00152500 | 2023-06-07 1:46PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,666 | 29.49% |
| PG230609C00155000 | 2023-06-05 10:29AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 53 | 33.59% |
| PG230609C00157500 | 2023-06-06 1:51PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 354 | 47.27% |
| PG230609C00160000 | 2023-06-02 10:06AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 271 | 50.78% |
| PG230609C00162500 | 2023-05-30 11:12AM EDT | 162.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 598 | 58.59% |
| PG230609C00165000 | 2023-05-31 12:59PM EDT | 165.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 65.63% |
| PG230609C00167500 | 2023-05-19 12:45PM EDT | 167.50 | 0.24 | 0.00 | 0.04 | 0.00 | - | 3 | 15 | 75.00% |
| PG230609C00175000 | 2023-04-27 9:57AM EDT | 175.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 1 | 116.41% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609P00120000 | 2023-05-26 1:47PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 80 | 103.13% |
| PG230609P00123000 | 2023-05-31 10:47AM EDT | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 90.63% |
| PG230609P00125000 | 2023-06-01 10:36AM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 73 | 79.69% |
| PG230609P00126000 | 2023-05-31 1:57PM EDT | 126.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 20 | 76.56% |
| PG230609P00130000 | 2023-06-02 9:47AM EDT | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.00% |
| PG230609P00133000 | 2023-06-07 10:23AM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 53.13% |
| PG230609P00134000 | 2023-06-05 3:44PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 46.88% |
| PG230609P00135000 | 2023-06-08 10:07AM EDT | 135.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 46 | 50.00% |
| PG230609P00136000 | 2023-06-06 1:49PM EDT | 136.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 30 | 36 | 45.70% |
| PG230609P00137000 | 2023-06-06 2:17PM EDT | 137.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 26 | 28 | 41.80% |
| PG230609P00138000 | 2023-06-07 9:41AM EDT | 138.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 67 | 37.50% |
| PG230609P00139000 | 2023-06-07 3:32PM EDT | 139.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 110 | 33.59% |
| PG230609P00140000 | 2023-06-08 9:54AM EDT | 140.00 | 0.01 | 0.02 | 0.03 | -0.05 | -83.33% | 20 | 367 | 29.30% |
| PG230609P00141000 | 2023-06-08 12:19PM EDT | 141.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 35 | 280 | 26.56% |
| PG230609P00142000 | 2023-06-08 10:12AM EDT | 142.00 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 1 | 184 | 22.07% |
| PG230609P00143000 | 2023-06-08 12:10PM EDT | 143.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 360 | 1,265 | 18.46% |
| PG230609P00144000 | 2023-06-08 12:04PM EDT | 144.00 | 0.11 | 0.07 | 0.11 | -0.41 | -78.85% | 20 | 797 | 16.80% |
| PG230609P00145000 | 2023-06-08 12:19PM EDT | 145.00 | 0.21 | 0.17 | 0.24 | -0.67 | -76.14% | 39 | 326 | 14.94% |
| PG230609P00146000 | 2023-06-08 11:32AM EDT | 146.00 | 0.74 | 0.54 | 0.64 | -0.58 | -43.94% | 22 | 193 | 15.87% |
| PG230609P00147000 | 2023-06-08 11:59AM EDT | 147.00 | 1.47 | 1.23 | 1.36 | -1.53 | -51.00% | 6 | 256 | 19.09% |
| PG230609P00148000 | 2023-06-07 3:46PM EDT | 148.00 | 3.05 | 2.11 | 2.28 | 0.00 | - | 1 | 11 | 24.46% |
| PG230609P00149000 | 2023-06-05 2:51PM EDT | 149.00 | 3.15 | 3.00 | 3.25 | 0.00 | - | 8 | 14 | 30.13% |
| PG230609P00150000 | 2023-06-06 11:15AM EDT | 150.00 | 6.09 | 4.00 | 4.15 | 0.00 | - | 4 | 9 | 32.28% |
| PG230609P00152500 | 2023-06-06 11:15AM EDT | 152.50 | 8.59 | 6.50 | 6.65 | 0.00 | - | 1 | 2 | 45.41% |
| PG230609P00155000 | 2023-06-02 11:13AM EDT | 155.00 | 9.30 | 9.00 | 9.15 | 0.00 | - | 1 | 0 | 52.73% |
| PG230609P00157500 | 2023-06-02 2:08PM EDT | 157.50 | 11.58 | 11.55 | 11.75 | 0.00 | - | 1 | 0 | 68.95% |
| PG230609P00172500 | 2023-05-22 3:59PM EDT | 172.50 | 23.45 | 26.55 | 26.70 | 0.00 | - | - | 0 | 125.39% |
© 2023 Yahoo. All rights reserved.