The Procter & Gamble Company (PG)
NYSE - NYSE Delayed 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 | 2021-10-20 3:49PM EDT | 65.00 | 76.42 | 79.50 | 84.50 | 0.00 | - | 37 | 0 | 89.50% |
| PG230120C00070000 | 2021-12-23 1:37PM EDT | 70.00 | 90.36 | 92.15 | 96.35 | 0.00 | - | 2 | 0 | 170.75% |
| PG230120C00075000 | 2021-11-10 7:47AM EDT | 75.00 | 60.00 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 119.51% |
| PG230120C00080000 | 2021-12-23 1:41PM EDT | 80.00 | 80.31 | 82.10 | 86.40 | 0.00 | - | 2 | 7 | 147.48% |
| PG230120C00085000 | 2021-11-05 9:40AM EDT | 85.00 | 61.05 | 63.30 | 67.50 | 0.00 | - | 2 | 7 | 80.90% |
| PG230120C00090000 | 2022-01-04 12:33PM EDT | 90.00 | 73.88 | 72.20 | 76.50 | 0.00 | - | 5 | 18 | 128.05% |
| PG230120C00095000 | 2021-11-02 10:48AM EDT | 95.00 | 49.11 | 53.75 | 57.95 | 0.00 | - | 1 | 112 | 70.16% |
| PG230120C00100000 | 2021-12-28 3:45PM EDT | 100.00 | 62.95 | 62.10 | 65.90 | 0.00 | - | 12 | 153 | 109.49% |
| PG230120C00105000 | 2021-12-31 4:41PM EDT | 105.00 | 58.70 | 57.05 | 61.45 | 0.00 | - | 1 | 147 | 102.31% |
| PG230120C00110000 | 2022-01-04 10:36AM EDT | 110.00 | 52.95 | 52.55 | 56.05 | 0.00 | - | 1 | 53 | 94.83% |
| PG230120C00115000 | 2022-01-05 12:07PM EDT | 115.00 | 50.15 | 48.35 | 51.45 | +1.74 | +3.59% | 1 | 515 | 89.23% |
| PG230120C00120000 | 2022-01-05 4:08PM EDT | 120.00 | 45.56 | 44.60 | 45.90 | +1.89 | +4.33% | 1 | 507 | 83.03% |
| PG230120C00125000 | 2022-01-04 10:46AM EDT | 125.00 | 38.97 | 40.10 | 41.50 | 0.00 | - | 1 | 547 | 77.50% |
| PG230120C00130000 | 2022-01-04 1:48PM EDT | 130.00 | 36.07 | 35.90 | 37.25 | 0.00 | - | 2 | 519 | 72.59% |
| PG230120C00135000 | 2022-01-04 11:29AM EDT | 135.00 | 30.95 | 31.80 | 33.35 | 0.00 | - | 1 | 612 | 68.20% |
| PG230120C00140000 | 2022-01-05 1:14PM EDT | 140.00 | 28.77 | 27.60 | 29.30 | +0.62 | +2.20% | 2 | 1,349 | 63.42% |
| PG230120C00145000 | 2022-01-05 4:08PM EDT | 145.00 | 24.93 | 24.20 | 25.90 | +2.22 | +9.78% | 2 | 4,673 | 60.21% |
| PG230120C00150000 | 2022-01-05 11:51AM EDT | 150.00 | 21.60 | 20.15 | 22.15 | +0.28 | +1.31% | 8 | 15,127 | 55.61% |
| PG230120C00155000 | 2022-01-05 3:49PM EDT | 155.00 | 18.39 | 16.95 | 19.10 | +1.17 | +6.79% | 6 | 456 | 52.54% |
| PG230120C00160000 | 2022-01-05 4:30PM EDT | 160.00 | 15.60 | 15.00 | 15.95 | +0.26 | +1.69% | 4 | 1,920 | 50.46% |
| PG230120C00165000 | 2022-01-05 4:52PM EDT | 165.00 | 13.09 | 12.30 | 13.45 | -0.01 | -0.08% | 229 | 6,114 | 49.23% |
| PG230120C00170000 | 2022-01-05 3:47PM EDT | 170.00 | 11.06 | 10.25 | 11.15 | +0.27 | +2.50% | 52 | 14,208 | 46.96% |
| PG230120C00175000 | 2022-01-05 2:28PM EDT | 175.00 | 8.98 | 8.35 | 9.10 | +0.23 | +2.63% | 15 | 2,484 | 44.84% |
| PG230120C00180000 | 2022-01-05 4:41PM EDT | 180.00 | 7.25 | 6.50 | 7.55 | +0.14 | +1.97% | 19 | 758 | 43.54% |
| PG230120C00185000 | 2022-01-05 1:51PM EDT | 185.00 | 5.93 | 5.65 | 6.25 | +0.83 | +16.27% | 20 | 1,278 | 42.46% |
| PG230120C00190000 | 2021-12-31 4:46PM EDT | 190.00 | 4.40 | 4.50 | 5.75 | 0.00 | - | 1 | 62 | 43.34% |
| PG230120C00195000 | 2022-01-04 11:54AM EDT | 195.00 | 3.54 | 3.65 | 4.35 | 0.00 | - | 20 | 290 | 41.14% |
| PG230120C00200000 | 2022-01-05 11:38AM EDT | 200.00 | 3.15 | 2.55 | 3.50 | +0.35 | +12.50% | 4 | 1,201 | 40.20% |
| PG230120C00210000 | 2022-01-05 1:40PM EDT | 210.00 | 1.97 | 1.92 | 2.10 | +0.03 | +1.55% | 10 | 1,546 | 38.03% |
| PG230120C00220000 | 2022-01-05 4:29PM EDT | 220.00 | 1.39 | 1.15 | 1.50 | +0.09 | +6.92% | 12 | 135 | 38.01% |
| PG230120C00230000 | 2022-01-05 4:29PM EDT | 230.00 | 1.00 | 0.84 | 1.18 | +0.13 | +14.94% | 5 | 16 | 38.81% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230120P00065000 | 2022-01-04 10:30AM EDT | 65.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 10 | 249 | 55.91% |
| PG230120P00070000 | 2021-12-14 10:32AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 25.00% |
| PG230120P00075000 | 2022-01-05 12:17PM EDT | 75.00 | 0.76 | 0.00 | 0.80 | +0.15 | +24.59% | 1 | 4,879 | 51.61% |
| PG230120P00080000 | 2022-01-04 4:14PM EDT | 80.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 12.50% |
| PG230120P00085000 | 2021-12-10 3:41PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 409 | 12.50% |
| PG230120P00090000 | 2021-12-27 3:13PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 12.50% |
| PG230120P00095000 | 2022-01-05 4:57PM EDT | 95.00 | 1.32 | 0.00 | 0.00 | +0.01 | +0.76% | 1 | 280 | 12.50% |
| PG230120P00100000 | 2022-01-05 12:08PM EDT | 100.00 | 1.40 | 1.28 | 1.63 | -0.10 | -6.67% | 1 | 800 | 37.49% |
| PG230120P00105000 | 2022-01-05 4:57PM EDT | 105.00 | 1.82 | 0.00 | 2.21 | +0.12 | +7.06% | 1 | 932 | 36.65% |
| PG230120P00110000 | 2022-01-05 1:19PM EDT | 110.00 | 2.15 | 1.70 | 2.81 | 0.00 | - | 2 | 2,576 | 35.27% |
| PG230120P00115000 | 2021-12-27 1:32PM EDT | 115.00 | 2.54 | 1.91 | 2.68 | 0.00 | - | 18 | 1,386 | 30.53% |
| PG230120P00120000 | 2022-01-03 11:35AM EDT | 120.00 | 3.30 | 1.47 | 3.25 | 0.00 | - | 11 | 1,912 | 28.53% |
| PG230120P00125000 | 2022-01-04 4:34PM EDT | 125.00 | 3.60 | 2.07 | 3.80 | 0.00 | - | 30 | 3,180 | 26.07% |
| PG230120P00130000 | 2022-01-04 4:30PM EDT | 130.00 | 4.35 | 3.85 | 4.60 | 0.00 | - | 68 | 1,591 | 23.97% |
| PG230120P00135000 | 2022-01-04 4:59PM EDT | 135.00 | 5.35 | 4.70 | 5.95 | 0.00 | - | 82 | 775 | 22.74% |
| PG230120P00140000 | 2022-01-04 3:50PM EDT | 140.00 | 6.35 | 5.80 | 7.10 | 0.00 | - | 83 | 1,092 | 20.26% |
| PG230120P00145000 | 2022-01-04 4:47PM EDT | 145.00 | 7.70 | 7.05 | 8.15 | 0.00 | - | 58 | 760 | 16.71% |
| PG230120P00150000 | 2022-01-05 1:59PM EDT | 150.00 | 9.00 | 8.50 | 9.15 | -0.35 | -3.74% | 3,118 | 3,064 | 11.52% |
| PG230120P00155000 | 2022-01-04 4:47PM EDT | 155.00 | 11.20 | 10.50 | 11.60 | 0.00 | - | 50 | 1,104 | 0.00% |
| PG230120P00160000 | 2022-01-04 4:07PM EDT | 160.00 | 13.40 | 12.70 | 13.50 | 0.00 | - | 43 | 1,007 | 0.00% |
| PG230120P00165000 | 2022-01-05 3:47PM EDT | 165.00 | 15.30 | 15.25 | 16.00 | -0.45 | -2.86% | 221 | 78 | 0.00% |
| PG230120P00170000 | 2021-12-14 10:47AM EDT | 170.00 | 22.55 | 18.00 | 19.20 | 0.00 | - | 10 | 32 | 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 | 2021-12-15 11:11AM EDT | 200.00 | 45.85 | 39.10 | 42.55 | 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.
