The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220715C00115000 | 2021-12-29 11:47AM EDT | 115.00 | 49.45 | 48.10 | 51.50 | 0.00 | - | 1 | 0 | 294.29% |
| PG220715C00120000 | 2021-12-29 11:47AM EDT | 120.00 | 44.61 | 43.45 | 46.55 | 0.00 | - | - | 1 | 272.46% |
| PG220715C00125000 | 2021-12-30 1:30PM EDT | 125.00 | 38.49 | 39.30 | 41.00 | 0.00 | - | - | 1 | 250.72% |
| PG220715C00130000 | 2022-01-05 11:21AM EDT | 130.00 | 35.60 | 34.60 | 35.70 | +1.05 | +3.04% | 9 | 13 | 228.10% |
| PG220715C00135000 | 2021-12-29 4:56PM EDT | 135.00 | 30.50 | 29.95 | 31.10 | 0.00 | - | 1 | 17 | 208.86% |
| PG220715C00140000 | 2021-12-31 1:43PM EDT | 140.00 | 24.50 | 25.40 | 26.70 | 0.00 | - | 5 | 58 | 190.71% |
| PG220715C00145000 | 2021-12-30 3:59PM EDT | 145.00 | 20.24 | 21.25 | 22.25 | 0.00 | - | 5 | 65 | 173.51% |
| PG220715C00150000 | 2022-01-04 3:25PM EDT | 150.00 | 17.50 | 17.45 | 18.20 | 0.00 | - | 1 | 296 | 158.45% |
| PG220715C00155000 | 2022-01-05 4:18PM EDT | 155.00 | 14.06 | 13.85 | 14.70 | +2.46 | +21.21% | 177 | 470 | 145.07% |
| PG220715C00160000 | 2022-01-03 11:14AM EDT | 160.00 | 8.60 | 10.75 | 11.30 | 0.00 | - | 11 | 149 | 132.41% |
| PG220715C00165000 | 2022-01-05 4:29PM EDT | 165.00 | 8.50 | 8.05 | 8.55 | +0.59 | +7.46% | 38 | 356 | 121.83% |
| PG220715C00170000 | 2022-01-05 11:50AM EDT | 170.00 | 6.44 | 5.50 | 6.45 | +0.69 | +12.00% | 1 | 910 | 112.09% |
| PG220715C00175000 | 2022-01-05 3:10PM EDT | 175.00 | 4.65 | 4.20 | 4.75 | +0.51 | +12.32% | 265 | 214 | 107.10% |
| PG220715C00180000 | 2022-01-05 3:39PM EDT | 180.00 | 3.14 | 3.10 | 3.35 | +0.36 | +12.95% | 1,475 | 60 | 102.15% |
| PG220715C00185000 | 2022-01-05 3:39PM EDT | 185.00 | 2.21 | 2.11 | 2.49 | +0.31 | +16.32% | 210 | 224 | 98.27% |
| PG220715C00190000 | 2022-01-04 4:08PM EDT | 190.00 | 1.45 | 1.43 | 1.73 | 0.00 | - | 4 | 901 | 94.51% |
| PG220715C00195000 | 2022-01-05 11:26AM EDT | 195.00 | 1.10 | 1.03 | 1.27 | +0.10 | +10.00% | 13 | 514 | 93.02% |
| PG220715C00200000 | 2022-01-04 11:43AM EDT | 200.00 | 0.65 | 0.72 | 0.90 | 0.00 | - | 1 | 2 | 91.26% |
| PG220715C00210000 | 2021-12-31 10:30AM EDT | 210.00 | 0.45 | 0.36 | 0.55 | 0.00 | - | 1 | 2 | 90.82% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220715P00090000 | 2021-12-28 12:26PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| PG220715P00100000 | 2021-11-26 11:18AM EDT | 100.00 | 0.91 | 0.48 | 0.72 | 0.00 | - | 2 | 2 | 97.75% |
| PG220715P00105000 | 2021-12-28 11:06AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| PG220715P00110000 | 2021-12-14 3:43PM EDT | 110.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 117 | 105 | 25.00% |
| PG220715P00115000 | 2021-12-27 3:21PM EDT | 115.00 | 0.89 | 0.80 | 1.05 | 0.00 | - | - | 104 | 72.85% |
| PG220715P00120000 | 2021-12-27 12:44PM EDT | 120.00 | 1.10 | 0.91 | 1.12 | 0.00 | - | 1 | 3 | 63.48% |
| PG220715P00125000 | 2021-12-30 10:48AM EDT | 125.00 | 1.24 | 1.14 | 1.28 | 0.00 | - | 2 | 1,806 | 55.40% |
| PG220715P00130000 | 2022-01-03 4:36PM EDT | 130.00 | 1.54 | 1.38 | 1.62 | 0.00 | - | 13 | 78 | 48.98% |
| PG220715P00135000 | 2022-01-03 4:07PM EDT | 135.00 | 2.05 | 1.78 | 2.06 | 0.00 | - | 3 | 66 | 40.87% |
| PG220715P00140000 | 2022-01-05 3:46PM EDT | 140.00 | 2.50 | 2.40 | 2.71 | -0.10 | -3.85% | 2 | 166 | 32.08% |
| PG220715P00145000 | 2022-01-05 4:01PM EDT | 145.00 | 3.25 | 3.30 | 3.50 | 0.00 | - | 29 | 150 | 19.29% |
| PG220715P00150000 | 2021-12-30 1:31PM EDT | 150.00 | 4.60 | 4.20 | 4.55 | 0.00 | - | 1 | 14 | 0.00% |
| PG220715P00155000 | 2022-01-03 4:30PM EDT | 155.00 | 6.32 | 5.65 | 6.10 | 0.00 | - | 4 | 95 | 0.00% |
| PG220715P00160000 | 2021-12-30 4:51PM EDT | 160.00 | 8.30 | 7.55 | 8.15 | 0.00 | - | 5 | 45 | 0.00% |
| PG220715P00165000 | 2022-01-05 2:10PM EDT | 165.00 | 9.62 | 9.70 | 10.45 | -0.38 | -3.80% | 27 | 23 | 0.00% |
© 2022 Yahoo. All rights reserved.
