PG - The Procter & Gamble Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00065000 | 2023-04-24 3:52PM EDT | 65.00 | 91.70 | 81.40 | 81.75 | 0.00 | - | 2 | 1 | 301.95% |
| PG230616C00075000 | 2023-05-22 3:11PM EDT | 75.00 | 74.31 | 68.75 | 69.50 | 0.00 | - | 3 | 3 | 148.24% |
| PG230616C00080000 | 2023-04-19 11:24AM EDT | 80.00 | 71.05 | 73.15 | 73.90 | 0.00 | - | - | 0 | 370.02% |
| PG230616C00085000 | 2023-04-19 11:24AM EDT | 85.00 | 66.05 | 68.15 | 68.90 | 0.00 | - | 1 | 0 | 342.24% |
| PG230616C00090000 | 2023-04-19 11:25AM EDT | 90.00 | 61.15 | 63.20 | 63.95 | 0.00 | - | 1 | 1 | 316.82% |
| PG230616C00095000 | 2023-04-19 11:26AM EDT | 95.00 | 56.10 | 58.15 | 59.00 | 0.00 | - | - | 0 | 292.02% |
| PG230616C00100000 | 2023-04-19 11:26AM EDT | 100.00 | 51.10 | 53.15 | 54.05 | 0.00 | - | 4 | 0 | 268.70% |
| PG230616C00105000 | 2023-04-18 10:30AM EDT | 105.00 | 45.82 | 47.65 | 48.40 | 0.00 | - | 7 | 5 | 238.72% |
| PG230616C00110000 | 2023-05-17 9:34AM EDT | 110.00 | 46.90 | 33.80 | 34.60 | 0.00 | - | 1 | 4 | 72.27% |
| PG230616C00115000 | 2023-05-18 9:33AM EDT | 115.00 | 38.60 | 28.80 | 29.60 | 0.00 | - | 1 | 7 | 62.11% |
| PG230616C00120000 | 2023-05-19 10:13AM EDT | 120.00 | 33.07 | 24.00 | 24.65 | 0.00 | - | 1 | 9 | 56.74% |
| PG230616C00125000 | 2023-05-25 3:28PM EDT | 125.00 | 20.82 | 18.95 | 19.70 | 0.00 | - | 3 | 2,895 | 55.18% |
| PG230616C00130000 | 2023-05-22 10:09AM EDT | 130.00 | 20.75 | 14.15 | 14.75 | 0.00 | - | 10 | 481 | 44.39% |
| PG230616C00135000 | 2023-06-01 2:55PM EDT | 135.00 | 9.17 | 9.25 | 9.75 | +0.14 | +1.55% | 3 | 2,894 | 32.32% |
| PG230616C00140000 | 2023-06-01 3:40PM EDT | 140.00 | 4.45 | 4.80 | 4.95 | -0.25 | -5.32% | 14 | 3,595 | 21.63% |
| PG230616C00141000 | 2023-06-01 1:24PM EDT | 141.00 | 3.90 | 4.00 | 4.15 | -0.05 | -1.27% | 14 | 33 | 20.68% |
| PG230616C00142000 | 2023-06-01 1:36PM EDT | 142.00 | 3.20 | 3.20 | 3.35 | +0.44 | +15.94% | 13 | 107 | 19.32% |
| PG230616C00143000 | 2023-06-01 3:59PM EDT | 143.00 | 2.54 | 2.56 | 2.61 | +0.40 | +18.69% | 164 | 184 | 18.06% |
| PG230616C00144000 | 2023-06-01 2:35PM EDT | 144.00 | 1.76 | 1.93 | 2.01 | +0.32 | +22.22% | 537 | 364 | 17.43% |
| PG230616C00145000 | 2023-06-01 3:16PM EDT | 145.00 | 1.36 | 1.38 | 1.46 | +0.36 | +36.00% | 750 | 7,872 | 16.57% |
| PG230616C00146000 | 2023-06-01 3:56PM EDT | 146.00 | 0.94 | 0.97 | 1.04 | -0.17 | -15.32% | 215 | 1,082 | 16.09% |
| PG230616C00147000 | 2023-06-01 2:18PM EDT | 147.00 | 0.57 | 0.64 | 0.73 | +0.10 | +21.28% | 398 | 698 | 15.89% |
| PG230616C00148000 | 2023-06-01 11:56AM EDT | 148.00 | 0.37 | 0.40 | 0.47 | -0.12 | -24.49% | 39 | 1,380 | 15.41% |
| PG230616C00149000 | 2023-06-01 3:54PM EDT | 149.00 | 0.25 | 0.24 | 0.30 | -0.11 | -30.56% | 5 | 530 | 15.21% |
| PG230616C00150000 | 2023-06-01 3:43PM EDT | 150.00 | 0.13 | 0.14 | 0.18 | -0.02 | -13.33% | 135 | 7,581 | 14.94% |
| PG230616C00152500 | 2023-06-01 2:11PM EDT | 152.50 | 0.05 | 0.02 | 0.25 | 0.00 | - | 4 | 240 | 20.87% |
| PG230616C00155000 | 2023-06-01 3:38PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | -0.21 | -87.50% | 50 | 8,815 | 16.99% |
| PG230616C00157500 | 2023-05-30 12:56PM EDT | 157.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 558 | 21.00% |
| PG230616C00160000 | 2023-06-01 1:35PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 17,046 | 21.88% |
| PG230616C00165000 | 2023-06-01 1:39PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 2,780 | 25.39% |
| PG230616C00167500 | 2023-05-25 11:29AM EDT | 167.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 1 | 31.64% |
| PG230616C00170000 | 2023-06-01 3:43PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 6,243 | 32.81% |
| PG230616C00175000 | 2023-05-19 3:10PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,394 | 41.99% |
| PG230616C00180000 | 2023-05-15 2:18PM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3,109 | 39.06% |
| PG230616C00185000 | 2023-05-01 9:30AM EDT | 185.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 252 | 63.28% |
| PG230616C00190000 | 2023-02-28 1:35PM EDT | 190.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 33 | 1,833 | 56.64% |
| PG230616C00195000 | 2023-05-19 12:50PM EDT | 195.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 21 | 55 | 93.51% |
| PG230616C00200000 | 2023-05-19 9:53AM EDT | 200.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 35 | 87.55% |
| PG230616C00210000 | 2023-01-18 4:09PM EDT | 210.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 78.91% |
| PG230616C00220000 | 2022-12-21 11:12AM EDT | 220.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 9 | 93.36% |
| PG230616C00230000 | 2023-01-18 4:08PM EDT | 230.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 4 | 19 | 100.98% |
| PG230616C00240000 | 2023-01-31 2:34PM EDT | 240.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 168 | 108.20% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00065000 | 2023-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 200.98% |
| PG230616P00070000 | 2023-04-21 10:13AM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 17 | 141.41% |
| PG230616P00075000 | 2023-05-08 10:37AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 103.13% |
| PG230616P00080000 | 2023-05-23 1:22PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 93.75% |
| PG230616P00085000 | 2023-05-23 1:23PM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 84.38% |
| PG230616P00090000 | 2023-05-01 12:21PM EDT | 90.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 19 | 513 | 120.70% |
| PG230616P00095000 | 2023-04-24 10:01AM EDT | 95.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 171 | 88.87% |
| PG230616P00100000 | 2023-05-22 12:18PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 65.63% |
| PG230616P00105000 | 2023-05-31 9:33AM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 69.53% |
| PG230616P00110000 | 2023-06-01 11:33AM EDT | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 885 | 54.69% |
| PG230616P00115000 | 2023-05-30 2:10PM EDT | 115.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 3,692 | 52.93% |
| PG230616P00120000 | 2023-05-31 9:33AM EDT | 120.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 1 | 3,449 | 49.90% |
| PG230616P00125000 | 2023-06-01 11:32AM EDT | 125.00 | 0.05 | 0.01 | 0.12 | -0.04 | -44.44% | 5 | 3,941 | 37.21% |
| PG230616P00130000 | 2023-06-01 11:29AM EDT | 130.00 | 0.16 | 0.09 | 0.18 | +0.04 | +33.33% | 4 | 4,263 | 30.66% |
| PG230616P00135000 | 2023-06-01 2:58PM EDT | 135.00 | 0.22 | 0.19 | 0.25 | -0.06 | -21.43% | 99 | 6,157 | 23.00% |
| PG230616P00140000 | 2023-06-01 3:59PM EDT | 140.00 | 0.63 | 0.58 | 0.65 | -0.28 | -30.77% | 1,108 | 5,682 | 17.85% |
| PG230616P00141000 | 2023-06-01 1:23PM EDT | 141.00 | 0.84 | 0.77 | 0.84 | -0.25 | -22.94% | 63 | 349 | 17.16% |
| PG230616P00142000 | 2023-06-01 1:12PM EDT | 142.00 | 1.09 | 0.99 | 1.06 | -0.54 | -33.13% | 20 | 154 | 16.26% |
| PG230616P00143000 | 2023-06-01 3:59PM EDT | 143.00 | 1.37 | 1.29 | 1.34 | -0.41 | -23.03% | 255 | 556 | 15.33% |
| PG230616P00144000 | 2023-06-01 3:59PM EDT | 144.00 | 1.75 | 1.67 | 1.75 | -0.78 | -30.83% | 253 | 560 | 14.86% |
| PG230616P00145000 | 2023-06-01 3:37PM EDT | 145.00 | 2.51 | 2.11 | 2.24 | -0.69 | -21.56% | 160 | 8,921 | 14.28% |
| PG230616P00146000 | 2023-06-01 3:54PM EDT | 146.00 | 2.95 | 2.71 | 2.84 | -0.10 | -3.28% | 49 | 219 | 13.82% |
| PG230616P00147000 | 2023-06-01 12:46PM EDT | 147.00 | 3.65 | 3.40 | 3.55 | -0.90 | -19.78% | 23 | 111 | 13.50% |
| PG230616P00148000 | 2023-06-01 10:43AM EDT | 148.00 | 5.03 | 4.05 | 4.45 | +0.53 | +11.78% | 1 | 115 | 14.65% |
| PG230616P00149000 | 2023-05-30 2:54PM EDT | 149.00 | 6.00 | 4.90 | 5.50 | 0.00 | - | 9 | 98 | 17.53% |
| PG230616P00150000 | 2023-06-01 3:31PM EDT | 150.00 | 6.50 | 5.85 | 6.35 | -0.09 | -1.37% | 1,037 | 6,763 | 17.38% |
| PG230616P00152500 | 2023-05-31 12:23PM EDT | 152.50 | 9.36 | 8.30 | 8.90 | 0.00 | - | 1 | 15 | 23.00% |
| PG230616P00155000 | 2023-06-01 3:42PM EDT | 155.00 | 11.60 | 10.80 | 11.35 | 0.00 | - | 4,017 | 2,902 | 26.51% |
| PG230616P00160000 | 2023-06-01 3:42PM EDT | 160.00 | 16.60 | 15.75 | 16.35 | +0.15 | +0.91% | 90 | 34 | 34.67% |
| PG230616P00165000 | 2023-05-24 9:33AM EDT | 165.00 | 17.70 | 20.80 | 21.45 | 0.00 | - | 1 | 2 | 44.87% |
| PG230616P00170000 | 2023-06-01 3:42PM EDT | 170.00 | 26.60 | 25.75 | 26.40 | +0.34 | +1.29% | 3,920 | 180 | 50.78% |
| PG230616P00175000 | 2023-04-21 3:23PM EDT | 175.00 | 19.15 | 21.55 | 22.05 | 0.00 | - | 56 | 0 | 0.00% |
| PG230616P00180000 | 2022-05-31 10:00AM EDT | 180.00 | 36.06 | 38.85 | 39.90 | 0.00 | - | - | 1 | 114.60% |
| PG230616P00185000 | 2023-04-05 2:01PM EDT | 185.00 | 33.70 | 28.80 | 29.30 | 0.00 | - | - | 0 | 0.00% |
| PG230616P00200000 | 2023-04-24 11:15AM EDT | 200.00 | 42.85 | 53.45 | 53.90 | 0.00 | - | - | 0 | 0.00% |
| PG230616P00210000 | 2023-04-18 10:39AM EDT | 210.00 | 60.10 | 57.15 | 57.75 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.