The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
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 9:57AM EDT | 80.00 | 84.80 | 61.25 | 63.70 | 0.00 | - | - | 1 | 104.65% |
| PG230616C00085000 | 2022-07-01 9:34AM EDT | 85.00 | 60.51 | 54.50 | 56.55 | 0.00 | - | 1 | 1 | 89.31% |
| PG230616C00090000 | 2022-05-06 3:06PM EDT | 90.00 | 65.45 | 55.70 | 58.15 | 0.00 | - | 1 | 1 | 102.94% |
| PG230616C00100000 | 2022-08-04 9:52AM EDT | 100.00 | 48.38 | 38.75 | 40.00 | 0.00 | - | 20 | 10 | 64.18% |
| PG230616C00105000 | 2022-07-13 10:20AM EDT | 105.00 | 42.40 | 43.30 | 45.40 | 0.00 | - | 1 | 1 | 86.05% |
| PG230616C00110000 | 2022-09-23 3:49PM EDT | 110.00 | 29.65 | 21.70 | 22.45 | 0.00 | - | 1 | 7 | 32.14% |
| PG230616C00115000 | 2022-08-10 12:46PM EDT | 115.00 | 34.72 | 28.15 | 28.70 | 0.00 | - | 6 | 6 | 55.67% |
| PG230616C00120000 | 2022-08-05 3:15PM EDT | 120.00 | 29.46 | 22.40 | 23.25 | 0.00 | - | 1 | 7 | 48.60% |
| PG230616C00125000 | 2022-09-30 2:46PM EDT | 125.00 | 12.50 | 11.90 | 12.40 | -16.26 | -56.54% | 19 | 41 | 27.92% |
| PG230616C00130000 | 2022-09-30 2:39PM EDT | 130.00 | 9.90 | 9.35 | 9.85 | -1.10 | -10.00% | 11 | 111 | 27.06% |
| PG230616C00135000 | 2022-09-30 2:02PM EDT | 135.00 | 7.65 | 7.20 | 7.55 | -1.50 | -16.39% | 17 | 1,558 | 26.01% |
| PG230616C00140000 | 2022-09-30 3:34PM EDT | 140.00 | 5.65 | 5.30 | 5.70 | -1.00 | -15.04% | 19 | 242 | 25.24% |
| PG230616C00145000 | 2022-09-30 2:35PM EDT | 145.00 | 4.20 | 3.90 | 4.15 | -0.70 | -14.29% | 3 | 1,261 | 24.42% |
| PG230616C00150000 | 2022-09-30 2:44PM EDT | 150.00 | 2.99 | 2.70 | 3.10 | -0.85 | -22.14% | 21 | 968 | 24.20% |
| PG230616C00155000 | 2022-09-30 1:24PM EDT | 155.00 | 2.15 | 1.95 | 2.25 | -0.47 | -17.94% | 36 | 817 | 23.88% |
| PG230616C00160000 | 2022-09-30 2:15PM EDT | 160.00 | 1.51 | 1.33 | 1.58 | -0.30 | -16.57% | 4 | 1,048 | 23.48% |
| PG230616C00165000 | 2022-09-30 1:06PM EDT | 165.00 | 1.10 | 1.00 | 1.22 | -0.30 | -21.43% | 2 | 1,210 | 23.80% |
| PG230616C00170000 | 2022-09-30 3:54PM EDT | 170.00 | 0.73 | 0.66 | 0.86 | -0.59 | -44.70% | 36 | 2,890 | 23.61% |
| PG230616C00175000 | 2022-09-21 2:14PM EDT | 175.00 | 1.06 | 0.47 | 0.63 | 0.00 | - | 15 | 612 | 23.68% |
| PG230616C00180000 | 2022-09-30 2:01PM EDT | 180.00 | 0.46 | 0.30 | 0.53 | -0.24 | -34.29% | 1 | 3,088 | 24.39% |
| PG230616C00185000 | 2022-09-21 3:46PM EDT | 185.00 | 0.52 | 0.06 | 0.67 | 0.00 | - | 4 | 237 | 27.04% |
| PG230616C00190000 | 2022-09-12 11:01AM EDT | 190.00 | 0.53 | 0.00 | 0.56 | 0.00 | - | 20 | 39 | 27.53% |
| PG230616C00195000 | 2022-09-27 11:30AM EDT | 195.00 | 0.38 | 0.03 | 0.48 | 0.00 | - | 2 | 29 | 28.09% |
| PG230616C00200000 | 2022-09-27 11:30AM EDT | 200.00 | 0.28 | 0.03 | 0.42 | 0.00 | - | 2 | 29 | 28.71% |
| PG230616C00210000 | 2022-09-28 9:40AM EDT | 210.00 | 0.20 | 0.10 | 0.29 | 0.00 | - | 1 | 21 | 29.35% |
| PG230616C00220000 | 2022-07-22 10:04AM EDT | 220.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 34.31% |
| PG230616C00230000 | 2022-07-29 3:11PM EDT | 230.00 | 0.39 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 33.69% |
| PG230616C00240000 | 2022-08-01 11:44AM EDT | 240.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 3 | 7 | 35.11% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00070000 | 2022-09-27 12:01PM EDT | 70.00 | 0.58 | 0.42 | 0.88 | 0.00 | - | 2 | 6 | 44.73% |
| PG230616P00075000 | 2022-09-27 12:04PM EDT | 75.00 | 0.75 | 0.50 | 1.23 | 0.00 | - | 13 | 28 | 43.48% |
| PG230616P00080000 | 2022-09-30 3:59PM EDT | 80.00 | 1.30 | 1.15 | 1.47 | +0.56 | +75.68% | 1 | 44 | 40.82% |
| PG230616P00085000 | 2022-08-24 11:38AM EDT | 85.00 | 0.76 | 1.01 | 1.25 | 0.00 | - | 1 | 40 | 34.92% |
| PG230616P00090000 | 2022-09-12 3:20PM EDT | 90.00 | 1.11 | 1.96 | 2.19 | 0.00 | - | 1 | 381 | 36.30% |
| PG230616P00095000 | 2022-09-30 2:58PM EDT | 95.00 | 2.56 | 2.54 | 2.72 | +0.65 | +34.03% | 69 | 39 | 34.40% |
| PG230616P00100000 | 2022-09-23 1:02PM EDT | 100.00 | 2.25 | 3.15 | 3.40 | 0.00 | - | 1 | 45 | 32.68% |
| PG230616P00105000 | 2022-09-30 10:51AM EDT | 105.00 | 3.80 | 3.75 | 4.20 | +0.84 | +28.38% | 52 | 75 | 30.90% |
| PG230616P00110000 | 2022-09-30 10:49AM EDT | 110.00 | 4.75 | 5.00 | 5.25 | +0.75 | +18.75% | 20 | 416 | 29.38% |
| PG230616P00115000 | 2022-09-29 2:30PM EDT | 115.00 | 5.90 | 6.20 | 6.55 | 0.00 | - | 3 | 567 | 27.95% |
| PG230616P00120000 | 2022-09-30 2:33PM EDT | 120.00 | 7.65 | 7.80 | 8.15 | +0.30 | +4.08% | 95 | 417 | 26.64% |
| PG230616P00125000 | 2022-09-30 10:46AM EDT | 125.00 | 9.35 | 9.70 | 10.20 | +0.45 | +5.06% | 24 | 374 | 25.68% |
| PG230616P00130000 | 2022-09-30 2:31PM EDT | 130.00 | 11.75 | 11.85 | 12.55 | +0.50 | +4.44% | 200 | 1,094 | 24.60% |
| PG230616P00135000 | 2022-09-30 2:36PM EDT | 135.00 | 14.43 | 14.70 | 15.25 | +0.75 | +5.48% | 1 | 991 | 23.50% |
| PG230616P00140000 | 2022-09-28 12:53PM EDT | 140.00 | 14.45 | 17.70 | 18.40 | 0.00 | - | 3 | 1,216 | 22.57% |
| PG230616P00145000 | 2022-09-29 9:47AM EDT | 145.00 | 18.75 | 21.15 | 22.10 | 0.00 | - | 11 | 1,155 | 22.18% |
| PG230616P00150000 | 2022-09-30 11:25AM EDT | 150.00 | 24.05 | 25.25 | 26.10 | +2.90 | +13.71% | 2 | 978 | 21.81% |
| PG230616P00155000 | 2022-09-27 12:59PM EDT | 155.00 | 24.20 | 29.65 | 30.30 | 0.00 | - | 10 | 211 | 21.23% |
| PG230616P00160000 | 2022-09-16 1:17PM EDT | 160.00 | 24.05 | 33.70 | 35.00 | 0.00 | - | 20 | 86 | 22.04% |
| PG230616P00165000 | 2022-09-27 3:23PM EDT | 165.00 | 33.40 | 37.85 | 41.70 | 0.00 | - | 4 | 56 | 30.94% |
| PG230616P00170000 | 2022-09-07 10:23AM EDT | 170.00 | 34.00 | 42.00 | 46.00 | 0.00 | - | 1 | 5 | 30.40% |
| PG230616P00175000 | 2022-07-29 10:38AM EDT | 175.00 | 35.83 | 32.75 | 34.30 | 0.00 | - | 1 | 1 | 0.00% |
| PG230616P00180000 | 2022-05-31 10:00AM EDT | 180.00 | 36.06 | 38.85 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| PG230616P00185000 | 2022-04-07 9:39AM EDT | 185.00 | 32.34 | 32.25 | 33.65 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
