The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
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 | 54.95 | 57.20 | 0.00 | - | 1 | 0 | 351.68% |
| PG221021C00100000 | 2022-09-15 9:47AM EDT | 100.00 | 38.10 | 25.40 | 28.00 | 0.00 | - | 2 | 7 | 62.99% |
| PG221021C00105000 | 2022-09-27 10:38AM EDT | 105.00 | 30.50 | 20.55 | 23.80 | 0.00 | - | 2 | 11 | 62.79% |
| PG221021C00110000 | 2022-09-30 3:32PM EDT | 110.00 | 17.40 | 16.65 | 17.30 | -17.29 | -49.84% | 15 | 13 | 52.83% |
| PG221021C00120000 | 2022-09-27 1:15PM EDT | 120.00 | 14.40 | 7.95 | 8.55 | 0.00 | - | 3 | 5 | 40.67% |
| PG221021C00125000 | 2022-09-29 2:17PM EDT | 125.00 | 6.20 | 4.45 | 4.80 | 0.00 | - | 53 | 97 | 34.49% |
| PG221021C00126000 | 2022-09-30 3:36PM EDT | 126.00 | 4.15 | 3.85 | 4.15 | -1.90 | -31.40% | 1 | 62 | 33.35% |
| PG221021C00127000 | 2022-09-30 1:33PM EDT | 127.00 | 3.90 | 3.35 | 3.60 | -1.00 | -20.41% | 13 | 441 | 32.72% |
| PG221021C00128000 | 2022-09-30 3:56PM EDT | 128.00 | 2.92 | 2.85 | 3.05 | -1.93 | -39.79% | 55 | 314 | 31.75% |
| PG221021C00129000 | 2022-09-30 2:10PM EDT | 129.00 | 2.64 | 2.40 | 2.61 | -1.31 | -33.16% | 4 | 110 | 31.36% |
| PG221021C00130000 | 2022-09-30 3:43PM EDT | 130.00 | 2.29 | 2.01 | 2.21 | -1.06 | -31.64% | 32 | 366 | 30.96% |
| PG221021C00131000 | 2022-09-30 3:49PM EDT | 131.00 | 1.77 | 1.64 | 1.83 | -1.12 | -38.75% | 11 | 328 | 30.35% |
| PG221021C00132000 | 2022-09-30 3:26PM EDT | 132.00 | 1.46 | 1.36 | 1.52 | -0.95 | -39.42% | 16 | 264 | 30.01% |
| PG221021C00133000 | 2022-09-30 1:51PM EDT | 133.00 | 1.32 | 1.11 | 1.25 | -0.84 | -38.89% | 30 | 112 | 29.69% |
| PG221021C00134000 | 2022-09-30 3:07PM EDT | 134.00 | 0.97 | 0.90 | 1.02 | -0.79 | -44.89% | 22 | 111 | 29.42% |
| PG221021C00135000 | 2022-09-30 3:57PM EDT | 135.00 | 0.77 | 0.71 | 0.83 | -0.64 | -45.39% | 156 | 1,452 | 29.25% |
| PG221021C00136000 | 2022-09-30 3:36PM EDT | 136.00 | 0.65 | 0.54 | 0.68 | -0.57 | -46.72% | 13 | 192 | 29.22% |
| PG221021C00137000 | 2022-09-30 2:51PM EDT | 137.00 | 0.52 | 0.40 | 0.54 | -0.45 | -46.39% | 18 | 572 | 29.00% |
| PG221021C00138000 | 2022-09-30 3:56PM EDT | 138.00 | 0.36 | 0.35 | 0.41 | -0.45 | -55.56% | 25 | 413 | 28.52% |
| PG221021C00139000 | 2022-09-30 10:12AM EDT | 139.00 | 0.50 | 0.28 | 0.33 | -0.16 | -24.24% | 3 | 501 | 28.57% |
| PG221021C00140000 | 2022-09-30 3:58PM EDT | 140.00 | 0.25 | 0.22 | 0.27 | -0.30 | -54.55% | 43 | 2,461 | 28.76% |
| PG221021C00141000 | 2022-09-30 2:05PM EDT | 141.00 | 0.22 | 0.17 | 0.21 | -0.20 | -47.62% | 4 | 201 | 28.66% |
| PG221021C00142000 | 2022-09-30 2:32PM EDT | 142.00 | 0.19 | 0.13 | 0.20 | -0.35 | -64.81% | 2 | 191 | 29.79% |
| PG221021C00143000 | 2022-09-30 2:40PM EDT | 143.00 | 0.15 | 0.10 | 0.15 | -0.27 | -64.29% | 41 | 134 | 29.49% |
| PG221021C00144000 | 2022-09-30 2:29PM EDT | 144.00 | 0.12 | 0.06 | 0.15 | -0.23 | -65.71% | 11 | 182 | 30.86% |
| PG221021C00145000 | 2022-09-30 3:50PM EDT | 145.00 | 0.10 | 0.07 | 0.12 | -0.08 | -44.44% | 62 | 5,572 | 30.86% |
| PG221021C00146000 | 2022-09-30 10:04AM EDT | 146.00 | 0.12 | 0.04 | 0.11 | -0.08 | -40.00% | 1 | 164 | 31.64% |
| PG221021C00147000 | 2022-09-30 2:51PM EDT | 147.00 | 0.06 | 0.04 | 0.09 | -0.14 | -70.00% | 2 | 1,176 | 31.84% |
| PG221021C00148000 | 2022-09-30 12:08PM EDT | 148.00 | 0.05 | 0.03 | 0.10 | -0.19 | -79.17% | 5 | 778 | 33.59% |
| PG221021C00149000 | 2022-09-30 1:49PM EDT | 149.00 | 0.04 | 0.02 | 0.08 | -0.08 | -66.67% | 1 | 445 | 33.59% |
| PG221021C00150000 | 2022-09-30 3:06PM EDT | 150.00 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 1,526 | 5,949 | 35.35% |
| PG221021C00152500 | 2022-09-29 12:58PM EDT | 152.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 43 | 39.26% |
| PG221021C00155000 | 2022-09-30 3:56PM EDT | 155.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 48 | 6,308 | 38.48% |
| PG221021C00157500 | 2022-09-29 12:58PM EDT | 157.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 54 | 43.56% |
| PG221021C00160000 | 2022-09-30 11:23AM EDT | 160.00 | 0.03 | 0.01 | 0.19 | +0.01 | +50.00% | 5 | 5,884 | 51.76% |
| PG221021C00162500 | 2022-09-28 11:18AM EDT | 162.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 27 | 54.93% |
| PG221021C00165000 | 2022-09-30 2:04PM EDT | 165.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 3 | 3,573 | 53.22% |
| PG221021C00170000 | 2022-09-30 2:04PM EDT | 170.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 2,237 | 56.64% |
| PG221021C00175000 | 2022-09-30 1:18PM EDT | 175.00 | 0.02 | 0.00 | 0.14 | -0.03 | -60.00% | 4 | 2,566 | 58.40% |
| PG221021C00180000 | 2022-09-30 12:26PM EDT | 180.00 | 0.03 | 0.00 | 0.13 | +0.01 | +50.00% | 2 | 1,778 | 62.11% |
| PG221021C00185000 | 2022-09-30 12:26PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 2 | 456 | 69.92% |
| PG221021C00190000 | 2022-09-23 10:38AM EDT | 190.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 110 | 429 | 74.61% |
| PG221021C00195000 | 2022-09-20 11:40AM EDT | 195.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 252 | 78.91% |
| PG221021C00200000 | 2022-09-23 10:35AM EDT | 200.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 7 | 294 | 80.27% |
| PG221021C00210000 | 2022-09-23 10:35AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 76.56% |
| PG221021C00220000 | 2022-08-23 1:06PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 82 | 78.91% |
| PG221021C00230000 | 2022-09-27 3:57PM EDT | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 51 | 713 | 89.84% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221021P00075000 | 2022-09-30 3:59PM EDT | 75.00 | 0.04 | 0.00 | 0.12 | +0.03 | +300.00% | 1 | 170 | 91.02% |
| PG221021P00080000 | 2022-09-09 10:08AM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 106.35% |
| PG221021P00085000 | 2022-08-12 1:14PM EDT | 85.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 40 | 55 | 76.56% |
| PG221021P00090000 | 2022-09-07 12:45PM EDT | 90.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 60 | 67 | 62.89% |
| PG221021P00095000 | 2022-09-30 3:33PM EDT | 95.00 | 0.06 | 0.05 | 0.11 | +0.01 | +20.00% | 12 | 160 | 55.08% |
| PG221021P00100000 | 2022-09-30 10:00AM EDT | 100.00 | 0.13 | 0.12 | 0.18 | +0.01 | +8.33% | 14 | 374 | 50.98% |
| PG221021P00105000 | 2022-09-30 12:38PM EDT | 105.00 | 0.22 | 0.23 | 0.43 | -0.05 | -18.52% | 9 | 318 | 51.66% |
| PG221021P00110000 | 2022-09-30 11:36AM EDT | 110.00 | 0.42 | 0.50 | 0.57 | -0.03 | -6.67% | 4 | 183 | 44.24% |
| PG221021P00115000 | 2022-09-30 3:59PM EDT | 115.00 | 1.00 | 0.95 | 1.07 | +0.08 | +8.70% | 29 | 536 | 40.77% |
| PG221021P00120000 | 2022-09-30 3:50PM EDT | 120.00 | 2.00 | 1.87 | 2.01 | +0.42 | +26.58% | 281 | 898 | 37.84% |
| PG221021P00125000 | 2022-09-30 3:44PM EDT | 125.00 | 3.47 | 3.40 | 3.70 | +0.57 | +19.66% | 118 | 1,593 | 35.76% |
| PG221021P00126000 | 2022-09-30 2:59PM EDT | 126.00 | 3.90 | 3.85 | 4.10 | +1.38 | +54.76% | 18 | 230 | 35.01% |
| PG221021P00127000 | 2022-09-30 1:58PM EDT | 127.00 | 3.95 | 4.30 | 4.55 | +0.98 | +33.00% | 20 | 168 | 34.38% |
| PG221021P00128000 | 2022-09-30 2:11PM EDT | 128.00 | 4.44 | 4.85 | 5.15 | +0.37 | +9.09% | 37 | 217 | 34.68% |
| PG221021P00129000 | 2022-09-29 12:56PM EDT | 129.00 | 3.80 | 5.40 | 5.70 | 0.00 | - | 43 | 207 | 34.25% |
| PG221021P00130000 | 2022-09-30 3:47PM EDT | 130.00 | 6.17 | 6.05 | 6.40 | +1.25 | +25.41% | 75 | 3,294 | 34.80% |
| PG221021P00131000 | 2022-09-29 3:59PM EDT | 131.00 | 5.75 | 6.45 | 7.05 | +0.16 | +2.86% | 11 | 215 | 34.63% |
| PG221021P00132000 | 2022-09-30 12:14PM EDT | 132.00 | 6.72 | 7.35 | 7.75 | +2.67 | +65.93% | 3 | 213 | 34.61% |
| PG221021P00133000 | 2022-09-29 12:36PM EDT | 133.00 | 5.69 | 8.00 | 8.55 | 0.00 | - | 2 | 221 | 35.25% |
| PG221021P00134000 | 2022-09-30 2:02PM EDT | 134.00 | 8.37 | 8.85 | 9.40 | +3.23 | +62.84% | 11 | 434 | 36.19% |
| PG221021P00135000 | 2022-09-30 3:28PM EDT | 135.00 | 9.67 | 9.70 | 10.15 | +1.23 | +14.57% | 22 | 4,234 | 35.86% |
| PG221021P00136000 | 2022-09-30 3:41PM EDT | 136.00 | 10.40 | 10.65 | 11.05 | +4.11 | +65.34% | 2 | 85 | 36.94% |
| PG221021P00137000 | 2022-09-30 3:35PM EDT | 137.00 | 11.45 | 11.40 | 12.05 | +3.05 | +36.31% | 2 | 78 | 39.06% |
| PG221021P00138000 | 2022-09-29 2:00PM EDT | 138.00 | 10.65 | 11.40 | 13.95 | 0.00 | - | 4 | 110 | 51.01% |
| PG221021P00139000 | 2022-09-28 2:18PM EDT | 139.00 | 8.78 | 12.30 | 14.85 | 0.00 | - | 1 | 46 | 52.15% |
| PG221021P00140000 | 2022-09-30 3:16PM EDT | 140.00 | 14.14 | 14.20 | 14.75 | +1.79 | +14.49% | 25 | 4,752 | 41.19% |
| PG221021P00141000 | 2022-09-27 11:30AM EDT | 141.00 | 8.85 | 14.10 | 16.75 | 0.00 | - | 43 | 79 | 55.27% |
| PG221021P00142000 | 2022-09-27 10:32AM EDT | 142.00 | 8.85 | 14.85 | 18.05 | 0.00 | - | 14 | 61 | 60.61% |
| PG221021P00143000 | 2022-09-30 3:22PM EDT | 143.00 | 17.17 | 17.20 | 17.60 | +7.67 | +80.74% | 12 | 70 | 44.36% |
| PG221021P00144000 | 2022-09-27 10:08AM EDT | 144.00 | 10.05 | 16.95 | 19.90 | 0.00 | - | 1 | 47 | 62.94% |
| PG221021P00145000 | 2022-09-30 3:46PM EDT | 145.00 | 19.05 | 17.85 | 19.60 | +1.90 | +11.08% | 2 | 3,406 | 47.71% |
| PG221021P00147000 | 2022-09-20 11:21AM EDT | 147.00 | 10.70 | 19.35 | 22.85 | 0.00 | - | - | 23 | 68.07% |
| PG221021P00150000 | 2022-09-30 11:36AM EDT | 150.00 | 22.20 | 23.10 | 25.10 | +0.44 | +2.02% | 1,501 | 3,671 | 63.55% |
| PG221021P00155000 | 2022-09-30 11:25AM EDT | 155.00 | 27.44 | 27.85 | 30.80 | +13.15 | +92.02% | 1 | 593 | 57.37% |
| PG221021P00160000 | 2022-09-30 2:44PM EDT | 160.00 | 33.86 | 33.20 | 34.65 | +1.95 | +6.11% | 20 | 349 | 51.07% |
| PG221021P00165000 | 2022-08-09 10:01AM EDT | 165.00 | 20.10 | 26.90 | 28.95 | 0.00 | - | 10 | 79 | 0.00% |
| PG221021P00170000 | 2022-06-23 3:38PM EDT | 170.00 | 29.15 | 25.75 | 28.45 | 0.00 | - | 1 | 88 | 0.00% |
| 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.
