The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230120C00065000 | 2022-07-20 2:32PM EDT | 65.00 | 76.56 | 80.70 | 81.50 | 0.00 | - | 37 | 1 | 228.49% |
| PG230120C00070000 | 2022-07-20 11:29AM EDT | 70.00 | 72.50 | 75.70 | 76.75 | 0.00 | - | 2 | 0 | 211.23% |
| PG230120C00075000 | 2021-11-10 7:47AM EDT | 75.00 | 60.00 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 251.73% |
| PG230120C00080000 | 2022-07-20 2:32PM EDT | 80.00 | 61.56 | 65.90 | 66.75 | 0.00 | - | 2 | 5 | 180.14% |
| PG230120C00085000 | 2022-07-21 2:31PM EDT | 85.00 | 55.61 | 61.00 | 61.85 | 0.00 | - | 2 | 12 | 166.58% |
| PG230120C00090000 | 2022-08-10 10:01AM EDT | 90.00 | 56.88 | 56.15 | 57.00 | +2.86 | +5.29% | 5 | 38 | 154.10% |
| PG230120C00095000 | 2022-07-27 3:59PM EDT | 95.00 | 51.92 | 51.20 | 52.15 | 0.00 | - | 1 | 40 | 142.08% |
| PG230120C00100000 | 2022-08-04 10:26AM EDT | 100.00 | 46.76 | 46.55 | 47.35 | 0.00 | - | 12 | 72 | 131.41% |
| PG230120C00105000 | 2022-07-26 3:38PM EDT | 105.00 | 41.00 | 41.80 | 42.35 | 0.00 | - | 1 | 79 | 120.48% |
| PG230120C00110000 | 2022-08-08 9:36AM EDT | 110.00 | 37.02 | 37.10 | 37.45 | 0.00 | - | 1 | 128 | 110.23% |
| PG230120C00115000 | 2022-08-05 12:42PM EDT | 115.00 | 30.75 | 32.20 | 33.00 | 0.00 | - | 1 | 343 | 100.70% |
| PG230120C00120000 | 2022-08-02 11:41AM EDT | 120.00 | 25.70 | 27.90 | 28.25 | 0.00 | - | 1 | 518 | 91.83% |
| PG230120C00125000 | 2022-08-11 1:50PM EDT | 125.00 | 23.90 | 23.55 | 23.90 | +4.70 | +24.48% | 2 | 583 | 83.56% |
| PG230120C00130000 | 2022-08-08 3:50PM EDT | 130.00 | 19.72 | 19.40 | 19.80 | 0.00 | - | 6 | 599 | 75.89% |
| PG230120C00135000 | 2022-08-11 12:30PM EDT | 135.00 | 16.50 | 15.50 | 15.75 | +0.50 | +3.12% | 12 | 705 | 68.34% |
| PG230120C00140000 | 2022-08-11 9:48AM EDT | 140.00 | 12.84 | 11.95 | 12.20 | +0.34 | +2.72% | 3 | 3,455 | 61.69% |
| PG230120C00145000 | 2022-08-11 12:47PM EDT | 145.00 | 9.45 | 8.85 | 9.30 | +0.56 | +6.30% | 12 | 8,530 | 56.16% |
| PG230120C00150000 | 2022-08-11 2:33PM EDT | 150.00 | 6.30 | 6.25 | 6.45 | -0.23 | -3.52% | 552 | 12,173 | 50.51% |
| PG230120C00155000 | 2022-08-11 2:13PM EDT | 155.00 | 4.39 | 4.20 | 4.40 | -0.26 | -5.59% | 11 | 1,746 | 46.57% |
| PG230120C00160000 | 2022-08-11 1:13PM EDT | 160.00 | 3.00 | 2.76 | 2.82 | +0.17 | +6.01% | 55 | 3,622 | 42.71% |
| PG230120C00165000 | 2022-08-11 2:20PM EDT | 165.00 | 1.73 | 1.67 | 1.75 | -0.17 | -8.95% | 26 | 6,285 | 39.77% |
| PG230120C00170000 | 2022-08-11 1:40PM EDT | 170.00 | 1.09 | 0.97 | 1.07 | 0.00 | - | 14 | 14,114 | 37.63% |
| PG230120C00175000 | 2022-08-11 12:06PM EDT | 175.00 | 0.75 | 0.60 | 0.65 | +0.04 | +5.63% | 6 | 3,985 | 36.08% |
| PG230120C00180000 | 2022-08-11 9:53AM EDT | 180.00 | 0.45 | 0.37 | 0.41 | -0.01 | -2.17% | 1 | 1,993 | 35.23% |
| PG230120C00185000 | 2022-08-05 10:45AM EDT | 185.00 | 0.34 | 0.21 | 0.38 | 0.00 | - | 2 | 1,975 | 36.87% |
| PG230120C00190000 | 2022-08-10 12:20PM EDT | 190.00 | 0.23 | 0.14 | 0.24 | -0.05 | -17.86% | 1 | 1,277 | 36.13% |
| PG230120C00195000 | 2022-08-05 10:45AM EDT | 195.00 | 0.26 | 0.10 | 0.49 | 0.00 | - | 2 | 416 | 42.68% |
| PG230120C00200000 | 2022-08-05 10:45AM EDT | 200.00 | 0.19 | 0.05 | 0.31 | 0.00 | - | 1 | 1,613 | 41.36% |
| PG230120C00210000 | 2022-08-11 12:37PM EDT | 210.00 | 0.11 | 0.03 | 0.16 | +0.01 | +10.00% | 1 | 1,674 | 40.82% |
| PG230120C00220000 | 2022-08-05 10:45AM EDT | 220.00 | 0.12 | 0.04 | 0.32 | 0.00 | - | 2 | 291 | 48.39% |
| PG230120C00230000 | 2022-08-09 11:00AM EDT | 230.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 6 | 526 | 46.78% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230120P00065000 | 2022-08-11 12:38PM EDT | 65.00 | 0.10 | 0.06 | 0.16 | -0.05 | -33.33% | 10 | 985 | 52.93% |
| PG230120P00070000 | 2022-08-11 12:39PM EDT | 70.00 | 0.17 | 0.15 | 0.23 | -0.08 | -32.00% | 5 | 358 | 51.37% |
| PG230120P00075000 | 2022-08-08 10:00AM EDT | 75.00 | 0.25 | 0.15 | 0.22 | 0.00 | - | 114 | 4,979 | 47.02% |
| PG230120P00080000 | 2022-08-03 2:49PM EDT | 80.00 | 0.40 | 0.10 | 0.32 | 0.00 | - | 1 | 630 | 44.58% |
| PG230120P00085000 | 2022-08-10 12:10PM EDT | 85.00 | 0.35 | 0.12 | 0.37 | -0.22 | -38.60% | 2 | 729 | 40.48% |
| PG230120P00090000 | 2022-08-08 2:23PM EDT | 90.00 | 0.47 | 0.34 | 0.47 | 0.00 | - | 3 | 485 | 37.21% |
| PG230120P00095000 | 2022-08-11 1:21PM EDT | 95.00 | 0.49 | 0.48 | 0.58 | -0.08 | -14.04% | 80 | 767 | 33.74% |
| PG230120P00100000 | 2022-08-10 1:52PM EDT | 100.00 | 0.63 | 0.59 | 0.71 | -0.12 | -16.00% | 6 | 1,682 | 30.20% |
| PG230120P00105000 | 2022-08-11 12:04PM EDT | 105.00 | 0.78 | 0.79 | 0.86 | -0.22 | -22.00% | 1 | 1,053 | 26.53% |
| PG230120P00110000 | 2022-08-11 12:52PM EDT | 110.00 | 1.01 | 1.03 | 1.13 | -0.22 | -17.89% | 5 | 3,108 | 23.33% |
| PG230120P00115000 | 2022-08-11 11:47AM EDT | 115.00 | 1.28 | 1.37 | 1.47 | -0.22 | -14.67% | 12 | 2,363 | 19.83% |
| PG230120P00120000 | 2022-08-11 2:13PM EDT | 120.00 | 1.75 | 1.77 | 1.87 | -0.20 | -10.26% | 7 | 2,952 | 15.71% |
| PG230120P00125000 | 2022-08-11 11:47AM EDT | 125.00 | 2.24 | 2.32 | 2.48 | -0.41 | -15.47% | 5 | 4,931 | 11.00% |
| PG230120P00130000 | 2022-08-11 1:15PM EDT | 130.00 | 3.05 | 3.20 | 3.30 | -0.50 | -14.08% | 39 | 2,619 | 0.00% |
| PG230120P00135000 | 2022-08-11 2:00PM EDT | 135.00 | 4.15 | 4.25 | 4.40 | -0.60 | -12.63% | 21 | 2,538 | 0.00% |
| PG230120P00140000 | 2022-08-11 12:19PM EDT | 140.00 | 5.42 | 5.70 | 5.85 | -0.63 | -10.41% | 9 | 3,935 | 0.00% |
| PG230120P00145000 | 2022-08-11 9:31AM EDT | 145.00 | 7.10 | 7.60 | 7.75 | -0.80 | -10.13% | 4 | 5,382 | 0.00% |
| PG230120P00150000 | 2022-08-11 10:38AM EDT | 150.00 | 9.30 | 9.95 | 10.25 | -1.18 | -11.26% | 8 | 11,515 | 0.00% |
| PG230120P00155000 | 2022-08-10 1:29PM EDT | 155.00 | 12.75 | 13.00 | 13.15 | -1.55 | -10.84% | 4 | 2,012 | 0.00% |
| PG230120P00160000 | 2022-08-10 1:18PM EDT | 160.00 | 16.15 | 16.45 | 16.80 | -1.90 | -10.53% | 1 | 1,607 | 0.00% |
| PG230120P00165000 | 2022-07-22 10:47AM EDT | 165.00 | 23.75 | 20.40 | 20.90 | 0.00 | - | 221 | 412 | 0.00% |
| PG230120P00170000 | 2022-08-01 12:22PM EDT | 170.00 | 27.70 | 24.85 | 25.25 | 0.00 | - | 10 | 89 | 0.00% |
| PG230120P00175000 | 2021-12-16 4:44PM EDT | 175.00 | 23.50 | 21.20 | 22.50 | 0.00 | - | - | 26 | 0.00% |
| PG230120P00180000 | 2021-11-08 1:42PM EDT | 180.00 | 40.80 | 30.80 | 32.80 | 0.00 | - | 1 | 36 | 0.00% |
| PG230120P00185000 | 2021-11-10 7:47AM EDT | 185.00 | 45.45 | 34.55 | 36.10 | 0.00 | - | 1 | 15 | 0.00% |
| PG230120P00190000 | 2021-11-10 7:47AM EDT | 190.00 | 50.65 | 40.10 | 41.55 | 0.00 | - | 2 | 15 | 0.00% |
| PG230120P00195000 | 2021-12-15 11:13AM EDT | 195.00 | 41.25 | 35.25 | 38.20 | 0.00 | - | 5 | 7 | 0.00% |
| PG230120P00200000 | 2022-07-25 9:31AM EDT | 200.00 | 57.27 | 54.10 | 54.85 | 0.00 | - | 2 | 11 | 0.00% |
| PG230120P00210000 | 2021-12-06 11:50AM EDT | 210.00 | 61.50 | 47.90 | 50.45 | 0.00 | - | 1 | 21 | 0.00% |
© 2022 Yahoo. All rights reserved.
