The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230317C00070000 | 2023-01-18 3:25PM EST | 70.00 | 76.70 | 72.50 | 73.30 | 0.00 | - | 2 | 0 | 104.40% |
| PG230317C00075000 | 2023-01-19 9:51AM EST | 75.00 | 69.74 | 67.60 | 68.40 | 0.00 | - | - | 3 | 100.00% |
| PG230317C00085000 | 2023-01-18 3:22PM EST | 85.00 | 61.75 | 57.70 | 58.35 | 0.00 | - | 1 | 0 | 83.55% |
| PG230317C00100000 | 2023-01-25 10:37AM EST | 100.00 | 40.00 | 42.80 | 43.50 | 0.00 | - | 2 | 2 | 63.67% |
| PG230317C00105000 | 2022-08-22 1:34PM EST | 105.00 | 46.10 | 32.55 | 33.25 | 0.00 | - | 11 | 11 | 0.00% |
| PG230317C00110000 | 2023-01-17 9:31AM EST | 110.00 | 41.45 | 32.90 | 33.55 | 0.00 | - | 4 | 20 | 50.66% |
| PG230317C00115000 | 2023-02-03 1:25PM EST | 115.00 | 27.85 | 28.05 | 28.55 | -0.35 | -1.24% | 1 | 826 | 48.46% |
| PG230317C00120000 | 2023-02-03 10:40AM EST | 120.00 | 22.40 | 23.20 | 23.60 | +1.75 | +8.47% | 3 | 31 | 41.65% |
| PG230317C00125000 | 2023-02-03 12:48PM EST | 125.00 | 18.07 | 18.30 | 18.75 | +0.42 | +2.38% | 1 | 209 | 35.74% |
| PG230317C00130000 | 2023-02-03 1:42PM EST | 130.00 | 13.00 | 13.50 | 14.00 | -0.15 | -1.14% | 9 | 359 | 30.19% |
| PG230317C00135000 | 2023-02-03 3:37PM EST | 135.00 | 9.12 | 9.10 | 9.40 | +0.57 | +6.67% | 20 | 1,020 | 24.68% |
| PG230317C00140000 | 2023-02-03 3:59PM EST | 140.00 | 5.24 | 5.15 | 5.35 | +0.24 | +4.80% | 125 | 3,505 | 20.44% |
| PG230317C00145000 | 2023-02-03 3:46PM EST | 145.00 | 2.19 | 2.25 | 2.34 | -0.08 | -3.52% | 710 | 5,453 | 17.48% |
| PG230317C00150000 | 2023-02-03 3:47PM EST | 150.00 | 0.67 | 0.68 | 0.75 | -0.02 | -2.90% | 257 | 7,717 | 15.97% |
| PG230317C00155000 | 2023-02-03 3:47PM EST | 155.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 73 | 3,240 | 15.33% |
| PG230317C00160000 | 2023-02-03 3:57PM EST | 160.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 19 | 3,035 | 16.80% |
| PG230317C00165000 | 2023-02-03 3:48PM EST | 165.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 12 | 1,139 | 18.95% |
| PG230317C00170000 | 2023-01-31 10:38AM EST | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 19.14% |
| PG230317C00175000 | 2023-02-01 3:57PM EST | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 58 | 25.39% |
| PG230317C00180000 | 2023-01-26 9:49AM EST | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 69 | 28.42% |
| PG230317C00185000 | 2023-01-20 12:14PM EST | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 94 | 31.25% |
| PG230317C00190000 | 2023-01-19 2:46PM EST | 190.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 53 | 33.99% |
| PG230317C00195000 | 2023-01-18 10:17AM EST | 195.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 80 | 31 | 36.72% |
| PG230317C00200000 | 2023-01-19 9:53AM EST | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 34.38% |
| PG230317C00210000 | 2023-01-18 2:14PM EST | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 33 | 42 | 47.07% |
| PG230317C00220000 | 2022-11-18 12:16PM EST | 220.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 62 | 40 | 56.54% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230317P00065000 | 2023-01-23 2:22PM EST | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 73.44% |
| PG230317P00070000 | 2023-01-19 9:39AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 37 | 65.63% |
| PG230317P00075000 | 2023-01-19 9:40AM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 47 | 60.94% |
| PG230317P00080000 | 2023-01-24 12:42PM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 63.28% |
| PG230317P00085000 | 2023-01-13 2:20PM EST | 85.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 101 | 64 | 65.23% |
| PG230317P00090000 | 2023-01-19 3:54PM EST | 90.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 160 | 189 | 53.91% |
| PG230317P00095000 | 2023-01-31 10:10AM EST | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 54.10% |
| PG230317P00100000 | 2023-01-31 10:43AM EST | 100.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 232 | 49.81% |
| PG230317P00105000 | 2023-02-02 1:00PM EST | 105.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 356 | 46.88% |
| PG230317P00110000 | 2023-01-31 2:05PM EST | 110.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 7 | 342 | 40.67% |
| PG230317P00115000 | 2023-02-03 12:56PM EST | 115.00 | 0.10 | 0.07 | 0.17 | -0.06 | -37.50% | 1 | 1,074 | 33.74% |
| PG230317P00120000 | 2023-02-03 1:34PM EST | 120.00 | 0.14 | 0.14 | 0.23 | -0.02 | -12.50% | 1 | 1,520 | 29.64% |
| PG230317P00125000 | 2023-02-03 3:28PM EST | 125.00 | 0.29 | 0.26 | 0.30 | 0.00 | - | 2 | 1,941 | 25.15% |
| PG230317P00130000 | 2023-02-03 3:47PM EST | 130.00 | 0.50 | 0.45 | 0.50 | -0.02 | -3.85% | 68 | 1,266 | 21.73% |
| PG230317P00135000 | 2023-02-03 3:47PM EST | 135.00 | 0.98 | 0.91 | 0.98 | -0.06 | -5.77% | 322 | 2,794 | 18.99% |
| PG230317P00140000 | 2023-02-03 3:43PM EST | 140.00 | 1.98 | 1.90 | 2.00 | -0.13 | -6.16% | 111 | 5,875 | 16.39% |
| PG230317P00145000 | 2023-02-03 3:57PM EST | 145.00 | 3.99 | 3.95 | 4.15 | -0.36 | -8.28% | 20 | 4,916 | 14.37% |
| PG230317P00150000 | 2023-02-03 3:20PM EST | 150.00 | 7.72 | 7.50 | 7.80 | -0.18 | -2.28% | 10 | 2,246 | 13.07% |
| PG230317P00155000 | 2023-02-02 9:54AM EST | 155.00 | 13.18 | 12.20 | 12.65 | 0.00 | - | 4 | 90 | 16.68% |
| PG230317P00160000 | 2023-01-27 9:30AM EST | 160.00 | 19.05 | 17.20 | 17.65 | 0.00 | - | 1 | 23 | 21.36% |
| PG230317P00165000 | 2023-01-13 11:47AM EST | 165.00 | 16.09 | 22.20 | 22.60 | 0.00 | - | 2 | 1 | 24.68% |
| PG230317P00170000 | 2023-01-23 1:41PM EST | 170.00 | 28.08 | 27.15 | 27.75 | 0.00 | - | 2 | 5 | 31.74% |
| PG230317P00175000 | 2023-01-19 3:19PM EST | 175.00 | 31.40 | 32.10 | 32.80 | 0.00 | - | 27 | 0 | 36.72% |
| PG230317P00210000 | 2023-01-19 3:19PM EST | 210.00 | 66.80 | 67.05 | 67.75 | 0.00 | - | 31 | 0 | 59.38% |
© 2023 Yahoo. All rights reserved.
