The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00080000 | 2022-04-21 8:57AM EST | 80.00 | 84.80 | 61.25 | 63.70 | 0.00 | - | - | 1 | 87.07% |
| PG230616C00085000 | 2022-07-01 8:34AM EST | 85.00 | 60.51 | 54.50 | 56.55 | 0.00 | - | 1 | 1 | 64.55% |
| PG230616C00090000 | 2022-05-06 2:06PM EST | 90.00 | 65.45 | 55.70 | 58.15 | 0.00 | - | 1 | 1 | 97.81% |
| PG230616C00095000 | 2022-10-31 9:22AM EST | 95.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG230616C00100000 | 2023-01-17 3:49PM EST | 100.00 | 51.11 | 39.45 | 40.45 | 0.00 | - | 20 | 10 | 46.58% |
| PG230616C00105000 | 2022-10-28 11:10AM EST | 105.00 | 32.66 | 43.00 | 44.05 | 0.00 | - | 7 | 7 | 80.99% |
| PG230616C00110000 | 2022-10-31 8:42AM EST | 110.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| PG230616C00115000 | 2023-02-01 11:54AM EST | 115.00 | 29.30 | 25.25 | 25.95 | 0.00 | - | 1 | 8 | 33.75% |
| PG230616C00120000 | 2022-12-16 1:17PM EST | 120.00 | 32.10 | 32.05 | 32.65 | 0.00 | - | 1 | 6 | 72.10% |
| PG230616C00125000 | 2023-02-08 10:30AM EST | 125.00 | 17.10 | 16.50 | 16.85 | -2.25 | -11.63% | 2 | 2,902 | 26.94% |
| PG230616C00130000 | 2023-02-03 10:50AM EST | 130.00 | 14.85 | 12.55 | 12.75 | 0.00 | - | 15 | 569 | 24.35% |
| PG230616C00135000 | 2023-02-08 3:29PM EST | 135.00 | 9.06 | 8.95 | 9.10 | -0.59 | -6.11% | 62 | 3,136 | 22.21% |
| PG230616C00140000 | 2023-02-08 3:29PM EST | 140.00 | 6.01 | 5.90 | 6.05 | -0.59 | -8.94% | 96 | 2,155 | 20.49% |
| PG230616C00145000 | 2023-02-08 3:51PM EST | 145.00 | 3.60 | 3.55 | 3.75 | -0.73 | -16.86% | 1,510 | 4,457 | 19.30% |
| PG230616C00150000 | 2023-02-08 3:57PM EST | 150.00 | 1.99 | 1.95 | 2.05 | -0.51 | -20.40% | 203 | 5,215 | 18.05% |
| PG230616C00155000 | 2023-02-08 3:46PM EST | 155.00 | 1.00 | 0.97 | 1.10 | -0.29 | -22.48% | 50 | 4,409 | 17.60% |
| PG230616C00160000 | 2023-02-08 3:31PM EST | 160.00 | 0.50 | 0.45 | 0.54 | -0.11 | -18.03% | 7 | 3,726 | 17.19% |
| PG230616C00165000 | 2023-02-08 2:08PM EST | 165.00 | 0.25 | 0.20 | 0.27 | -0.05 | -16.67% | 7 | 1,546 | 17.16% |
| PG230616C00170000 | 2023-02-08 1:51PM EST | 170.00 | 0.14 | 0.08 | 0.19 | +0.02 | +16.67% | 1 | 6,126 | 18.29% |
| PG230616C00175000 | 2023-02-06 12:54PM EST | 175.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 8 | 1,393 | 20.39% |
| PG230616C00180000 | 2023-02-06 3:05PM EST | 180.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 188 | 3,130 | 20.02% |
| PG230616C00185000 | 2023-02-06 12:48PM EST | 185.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 5 | 246 | 25.03% |
| PG230616C00190000 | 2023-01-11 1:54PM EST | 190.00 | 0.24 | 0.01 | 0.29 | 0.00 | - | 2 | 1,841 | 27.93% |
| PG230616C00195000 | 2023-01-20 9:36AM EST | 195.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 38 | 29.79% |
| PG230616C00200000 | 2023-01-10 10:46AM EST | 200.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 7 | 36 | 29.35% |
| PG230616C00210000 | 2023-01-18 3:09PM EST | 210.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 32.28% |
| PG230616C00220000 | 2022-12-21 10:12AM EST | 220.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 9 | 38.06% |
| PG230616C00230000 | 2023-01-18 3:08PM EST | 230.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 4 | 19 | 38.04% |
| PG230616C00240000 | 2023-01-31 1:34PM EST | 240.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 168 | 43.60% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00065000 | 2023-01-25 3:35PM EST | 65.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 11 | 18 | 58.50% |
| PG230616P00070000 | 2023-01-25 2:37PM EST | 70.00 | 0.11 | 0.02 | 0.35 | 0.00 | - | 2 | 17 | 54.10% |
| PG230616P00075000 | 2023-02-03 12:03PM EST | 75.00 | 0.11 | 0.02 | 0.40 | 0.00 | - | 2 | 35 | 50.10% |
| PG230616P00080000 | 2023-02-03 12:02PM EST | 80.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 58 | 46.58% |
| PG230616P00085000 | 2023-02-03 2:47PM EST | 85.00 | 0.14 | 0.08 | 0.25 | 0.00 | - | 4 | 47 | 41.99% |
| PG230616P00090000 | 2023-02-03 12:02PM EST | 90.00 | 0.20 | 0.13 | 0.52 | 0.00 | - | 2 | 488 | 42.94% |
| PG230616P00095000 | 2023-02-03 11:59AM EST | 95.00 | 0.26 | 0.19 | 0.31 | 0.00 | - | 2 | 169 | 34.82% |
| PG230616P00100000 | 2023-02-06 1:46PM EST | 100.00 | 0.29 | 0.02 | 0.45 | 0.00 | - | 2 | 137 | 32.98% |
| PG230616P00105000 | 2023-02-07 9:42AM EST | 105.00 | 0.34 | 0.05 | 0.80 | 0.00 | - | 1 | 271 | 32.76% |
| PG230616P00110000 | 2023-02-01 3:37PM EST | 110.00 | 0.49 | 0.54 | 0.62 | 0.00 | - | 20 | 843 | 26.66% |
| PG230616P00115000 | 2023-02-06 10:51AM EST | 115.00 | 0.70 | 0.78 | 0.91 | 0.00 | - | 2 | 3,167 | 24.89% |
| PG230616P00120000 | 2023-02-07 11:17AM EST | 120.00 | 1.18 | 1.18 | 1.30 | 0.00 | - | 6 | 2,947 | 22.94% |
| PG230616P00125000 | 2023-02-08 1:58PM EST | 125.00 | 1.87 | 1.78 | 1.91 | +0.02 | +1.08% | 3 | 1,174 | 21.20% |
| PG230616P00130000 | 2023-02-08 11:34AM EST | 130.00 | 2.77 | 2.70 | 2.83 | +0.23 | +9.06% | 4 | 4,058 | 19.55% |
| PG230616P00135000 | 2023-02-08 1:47PM EST | 135.00 | 4.15 | 4.05 | 4.25 | +0.39 | +10.37% | 162 | 4,847 | 18.16% |
| PG230616P00140000 | 2023-02-08 3:00PM EST | 140.00 | 6.04 | 6.00 | 6.25 | +0.49 | +8.83% | 1,400 | 2,249 | 16.75% |
| PG230616P00145000 | 2023-02-08 1:08PM EST | 145.00 | 8.51 | 8.70 | 8.95 | +0.46 | +5.71% | 21 | 3,352 | 15.25% |
| PG230616P00150000 | 2023-02-08 2:28PM EST | 150.00 | 12.30 | 12.10 | 12.50 | +0.95 | +8.37% | 634 | 2,738 | 13.97% |
| PG230616P00155000 | 2023-02-02 10:07AM EST | 155.00 | 13.95 | 16.25 | 16.85 | 0.00 | - | 19 | 2,294 | 13.48% |
| PG230616P00160000 | 2023-02-08 3:49PM EST | 160.00 | 21.50 | 21.00 | 21.75 | +5.45 | +33.96% | 400 | 1,970 | 15.33% |
| PG230616P00165000 | 2023-01-25 3:13PM EST | 165.00 | 23.90 | 25.95 | 26.75 | 0.00 | - | 66 | 22 | 17.82% |
| PG230616P00170000 | 2022-09-07 9:23AM EST | 170.00 | 34.00 | 44.45 | 46.25 | 0.00 | - | 1 | 5 | 74.25% |
| PG230616P00175000 | 2023-01-19 3:19PM EST | 175.00 | 31.90 | 36.00 | 36.80 | 0.00 | - | 43 | 0 | 23.02% |
| PG230616P00180000 | 2022-05-31 9:00AM EST | 180.00 | 36.06 | 38.85 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| PG230616P00185000 | 2022-04-07 8:39AM EST | 185.00 | 32.34 | 32.25 | 33.65 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
