The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221021C00090000 | 2022-06-06 3:26PM EDT | 90.00 | 54.69 | 50.20 | 51.80 | 0.00 | - | 1 | 0 | 50.34% |
| PG221021C00100000 | 2022-04-18 12:14AM EDT | 100.00 | 59.00 | 53.90 | 56.50 | 0.00 | - | - | 1 | 115.16% |
| PG221021C00105000 | 2022-05-17 3:05PM EDT | 105.00 | 50.20 | 29.10 | 30.25 | 0.00 | - | - | 1 | 0.00% |
| PG221021C00110000 | 2022-06-24 10:22AM EDT | 110.00 | 34.69 | 30.90 | 32.55 | 0.00 | - | 16 | 13 | 37.28% |
| PG221021C00120000 | 2022-05-24 3:01PM EDT | 120.00 | 28.90 | 23.70 | 25.35 | 0.00 | - | 1 | 6 | 41.12% |
| PG221021C00125000 | 2022-06-15 11:22AM EDT | 125.00 | 11.50 | 17.80 | 18.85 | 0.00 | - | 21 | 36 | 28.63% |
| PG221021C00130000 | 2022-06-28 11:02AM EDT | 130.00 | 15.30 | 14.45 | 14.85 | +2.17 | +16.53% | 3 | 142 | 26.87% |
| PG221021C00135000 | 2022-06-24 3:17PM EDT | 135.00 | 11.30 | 10.90 | 11.15 | -2.80 | -19.86% | 1 | 377 | 25.03% |
| PG221021C00140000 | 2022-06-27 1:36PM EDT | 140.00 | 9.65 | 7.90 | 8.10 | 0.00 | - | 3 | 395 | 23.98% |
| PG221021C00145000 | 2022-06-28 1:13PM EDT | 145.00 | 5.50 | 5.45 | 5.55 | -1.05 | -16.03% | 16 | 1,839 | 22.91% |
| PG221021C00150000 | 2022-06-28 11:00AM EDT | 150.00 | 3.55 | 3.45 | 3.55 | -0.80 | -18.39% | 4 | 1,158 | 21.89% |
| PG221021C00155000 | 2022-06-28 1:52PM EDT | 155.00 | 2.19 | 2.12 | 2.20 | -0.55 | -20.07% | 72 | 4,080 | 21.36% |
| PG221021C00160000 | 2022-06-28 12:11PM EDT | 160.00 | 1.40 | 1.22 | 1.30 | -0.26 | -15.66% | 12 | 2,220 | 20.98% |
| PG221021C00165000 | 2022-06-28 10:08AM EDT | 165.00 | 0.82 | 0.69 | 0.75 | -0.26 | -24.07% | 5 | 2,016 | 20.80% |
| PG221021C00170000 | 2022-06-28 12:25PM EDT | 170.00 | 0.48 | 0.39 | 0.43 | -0.12 | -20.00% | 2 | 2,279 | 20.83% |
| PG221021C00175000 | 2022-06-24 9:38AM EDT | 175.00 | 0.37 | 0.23 | 0.26 | 0.00 | - | 1 | 1,484 | 21.14% |
| PG221021C00180000 | 2022-06-24 9:31AM EDT | 180.00 | 0.22 | 0.09 | 0.27 | -0.04 | -15.38% | 5 | 1,710 | 23.49% |
| PG221021C00185000 | 2022-06-24 1:18PM EDT | 185.00 | 0.17 | 0.03 | 0.17 | 0.00 | - | 3 | 454 | 23.73% |
| PG221021C00190000 | 2022-06-24 2:17PM EDT | 190.00 | 0.18 | 0.02 | 0.20 | 0.00 | - | 2 | 97 | 26.29% |
| PG221021C00195000 | 2022-06-24 2:18PM EDT | 195.00 | 0.08 | 0.02 | 0.57 | 0.00 | - | 2 | 101 | 33.74% |
| PG221021C00200000 | 2022-06-24 2:18PM EDT | 200.00 | 0.08 | 0.01 | 0.56 | 0.00 | - | 2 | 22 | 35.65% |
| PG221021C00210000 | 2022-06-24 2:18PM EDT | 210.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 80 | 39.36% |
| PG221021C00220000 | 2022-06-23 9:47AM EDT | 220.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 29 | 39.21% |
| PG221021C00230000 | 2022-06-17 2:43PM EDT | 230.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 2 | 22 | 45.97% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221021P00075000 | 2022-06-14 12:28PM EDT | 75.00 | 0.42 | 0.06 | 0.21 | 0.00 | - | 4 | 118 | 50.49% |
| PG221021P00080000 | 2022-04-18 9:31AM EDT | 80.00 | 0.26 | 0.09 | 0.75 | 0.00 | - | - | 2 | 54.69% |
| PG221021P00085000 | 2022-06-15 12:00PM EDT | 85.00 | 0.60 | 0.18 | 0.35 | 0.00 | - | 1 | 53 | 48.00% |
| PG221021P00090000 | 2022-06-15 10:44AM EDT | 90.00 | 0.80 | 0.26 | 0.61 | 0.00 | - | 4 | 19 | 48.00% |
| PG221021P00095000 | 2022-06-21 12:02PM EDT | 95.00 | 0.69 | 0.38 | 0.55 | 0.00 | - | 1 | 52 | 42.19% |
| PG221021P00100000 | 2022-06-22 10:06AM EDT | 100.00 | 0.85 | 0.53 | 0.67 | 0.00 | - | 1 | 225 | 39.16% |
| PG221021P00105000 | 2022-06-23 1:34PM EDT | 105.00 | 0.95 | 0.84 | 0.88 | 0.00 | - | 6 | 266 | 36.82% |
| PG221021P00110000 | 2022-06-24 3:44PM EDT | 110.00 | 0.99 | 1.13 | 1.18 | 0.00 | - | 6 | 90 | 34.72% |
| PG221021P00115000 | 2022-06-27 3:42PM EDT | 115.00 | 1.35 | 1.52 | 1.58 | 0.00 | - | 1 | 237 | 32.67% |
| PG221021P00120000 | 2022-06-28 3:25PM EDT | 120.00 | 2.06 | 2.06 | 2.11 | +0.38 | +22.62% | 7 | 343 | 30.64% |
| PG221021P00125000 | 2022-06-28 12:22PM EDT | 125.00 | 2.66 | 2.78 | 2.92 | +0.17 | +6.83% | 4 | 950 | 29.09% |
| PG221021P00130000 | 2022-06-28 2:50PM EDT | 130.00 | 3.95 | 3.90 | 4.00 | +0.55 | +16.18% | 5 | 1,518 | 27.56% |
| PG221021P00135000 | 2022-06-28 10:56AM EDT | 135.00 | 5.05 | 5.35 | 5.45 | +0.61 | +13.74% | 8 | 1,059 | 26.17% |
| PG221021P00140000 | 2022-06-28 12:44PM EDT | 140.00 | 7.05 | 7.30 | 7.45 | +0.55 | +8.46% | 87 | 2,839 | 25.20% |
| PG221021P00145000 | 2022-06-27 3:41PM EDT | 145.00 | 8.90 | 9.70 | 9.95 | 0.00 | - | 51 | 1,611 | 24.29% |
| PG221021P00150000 | 2022-06-28 3:18PM EDT | 150.00 | 13.15 | 12.80 | 13.20 | +1.85 | +16.37% | 3 | 1,376 | 24.24% |
| PG221021P00155000 | 2022-06-28 9:37AM EDT | 155.00 | 14.47 | 16.30 | 17.50 | -0.33 | -2.23% | 35 | 619 | 26.52% |
| PG221021P00160000 | 2022-06-15 10:46AM EDT | 160.00 | 29.47 | 20.35 | 21.75 | 0.00 | - | 1 | 247 | 27.74% |
| PG221021P00165000 | 2022-06-21 3:50PM EDT | 165.00 | 30.00 | 24.35 | 25.75 | 0.00 | - | 1 | 83 | 26.83% |
| PG221021P00170000 | 2022-06-23 3:38PM EDT | 170.00 | 29.15 | 29.65 | 30.40 | 0.00 | - | 1 | 88 | 28.11% |
| PG221021P00175000 | 2022-04-14 9:32AM EDT | 175.00 | 19.00 | 22.45 | 24.10 | 0.00 | - | 4 | 53 | 0.00% |
| PG221021P00180000 | 2022-03-02 1:38PM EDT | 180.00 | 29.00 | 26.15 | 29.50 | 0.00 | - | 7 | 21 | 0.00% |
| PG221021P00185000 | 2022-03-02 1:30PM EDT | 185.00 | 33.35 | 30.75 | 33.20 | 0.00 | - | 9 | 52 | 0.00% |
| PG221021P00190000 | 2022-02-28 12:56PM EDT | 190.00 | 36.85 | 35.90 | 39.00 | 0.00 | - | 8 | 13 | 0.00% |
| PG221021P00195000 | 2022-02-18 12:36PM EDT | 195.00 | 36.55 | 44.95 | 48.50 | 0.00 | - | 20 | 10 | 0.00% |
| PG221021P00200000 | 2022-02-18 12:36PM EDT | 200.00 | 40.85 | 50.00 | 53.10 | 0.00 | - | 20 | 10 | 0.00% |
| PG221021P00230000 | 2022-04-06 2:53PM EDT | 230.00 | 74.90 | 72.75 | 75.85 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
