The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
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 | 47.94% |
| PG230616C00090000 | 2022-05-06 3:06PM EDT | 90.00 | 65.45 | 55.70 | 58.15 | 0.00 | - | 1 | 1 | 52.18% |
| PG230616C00105000 | 2022-04-08 9:32AM EDT | 105.00 | 55.50 | 52.30 | 53.75 | 0.00 | - | 1 | 0 | 67.71% |
| PG230616C00110000 | 2022-05-19 1:49PM EDT | 110.00 | 35.00 | 27.05 | 28.65 | 0.00 | - | - | 1 | 0.00% |
| PG230616C00115000 | 2022-06-24 3:05PM EDT | 115.00 | 34.25 | 30.25 | 30.70 | 0.00 | - | 2 | 2 | 28.22% |
| PG230616C00120000 | 2022-06-24 3:57PM EDT | 120.00 | 29.80 | 26.10 | 27.80 | 0.00 | - | 2 | 5 | 29.57% |
| PG230616C00125000 | 2022-06-27 10:09AM EDT | 125.00 | 25.05 | 22.70 | 23.30 | 0.00 | - | 1 | 18 | 26.72% |
| PG230616C00130000 | 2022-06-21 1:22PM EDT | 130.00 | 16.39 | 19.30 | 19.95 | 0.00 | - | 20 | 44 | 26.00% |
| PG230616C00135000 | 2022-06-21 11:05AM EDT | 135.00 | 13.14 | 16.25 | 16.80 | 0.00 | - | - | 7 | 25.20% |
| PG230616C00140000 | 2022-06-23 9:37AM EDT | 140.00 | 13.24 | 13.45 | 13.95 | 0.00 | - | 7 | 41 | 24.47% |
| PG230616C00145000 | 2022-06-21 2:52PM EDT | 145.00 | 9.50 | 11.05 | 11.50 | 0.00 | - | 6 | 1,095 | 23.97% |
| PG230616C00150000 | 2022-06-28 3:09PM EDT | 150.00 | 9.00 | 8.95 | 9.35 | -1.50 | -14.29% | 1 | 525 | 23.50% |
| PG230616C00155000 | 2022-06-28 12:10PM EDT | 155.00 | 7.60 | 7.10 | 7.55 | -0.80 | -9.52% | 1 | 292 | 23.16% |
| PG230616C00160000 | 2022-06-24 12:55PM EDT | 160.00 | 7.00 | 5.45 | 6.00 | 0.00 | - | 3 | 312 | 22.80% |
| PG230616C00165000 | 2022-06-28 1:41PM EDT | 165.00 | 4.65 | 4.30 | 4.75 | -0.60 | -11.43% | 1 | 263 | 22.57% |
| PG230616C00170000 | 2022-06-28 10:09AM EDT | 170.00 | 3.75 | 3.35 | 3.65 | -0.55 | -12.79% | 47 | 1,560 | 22.18% |
| PG230616C00175000 | 2022-06-24 3:36PM EDT | 175.00 | 3.58 | 2.59 | 2.83 | 0.00 | - | 8 | 354 | 22.00% |
| PG230616C00180000 | 2022-06-22 9:59AM EDT | 180.00 | 1.85 | 1.99 | 2.16 | 0.00 | - | 4 | 204 | 21.80% |
| PG230616C00185000 | 2022-06-22 10:22AM EDT | 185.00 | 1.36 | 1.48 | 1.93 | 0.00 | - | 1 | 213 | 22.64% |
| PG230616C00190000 | 2022-06-22 11:54AM EDT | 190.00 | 1.13 | 1.14 | 1.34 | 0.00 | - | 20 | 53 | 21.93% |
| PG230616C00195000 | 2022-06-28 1:59PM EDT | 195.00 | 0.93 | 0.87 | 1.25 | -0.32 | -25.60% | 1 | 14 | 22.90% |
| PG230616C00200000 | 2022-06-24 3:12PM EDT | 200.00 | 1.07 | 0.38 | 1.02 | 0.00 | - | 2 | 12 | 23.10% |
| PG230616C00210000 | 2022-04-29 10:32AM EDT | 210.00 | 2.00 | 0.66 | 1.07 | 0.00 | - | 2 | 19 | 25.72% |
| PG230616C00220000 | 2022-05-20 10:54AM EDT | 220.00 | 0.58 | 0.00 | 0.62 | 0.00 | - | 5 | 5 | 25.14% |
| PG230616C00230000 | 2022-05-24 9:36AM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| PG230616C00240000 | 2022-06-16 11:40AM EDT | 240.00 | 0.20 | 0.02 | 0.48 | 0.00 | - | 1 | 2 | 27.69% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00075000 | 2022-06-16 2:48PM EDT | 75.00 | 1.14 | 0.33 | 1.31 | 0.00 | - | 1 | 4 | 43.19% |
| PG230616P00080000 | 2022-06-28 9:32AM EDT | 80.00 | 0.95 | 0.51 | 1.55 | -0.30 | -24.00% | 10 | 22 | 41.07% |
| PG230616P00085000 | 2022-06-03 2:15PM EDT | 85.00 | 1.27 | 1.02 | 1.46 | 0.00 | - | 1 | 1 | 36.85% |
| PG230616P00090000 | 2022-06-16 11:34AM EDT | 90.00 | 2.30 | 1.29 | 1.83 | 0.00 | - | 1 | 12 | 35.45% |
| PG230616P00095000 | 2022-06-24 3:49PM EDT | 95.00 | 1.83 | 1.84 | 2.14 | 0.00 | - | 1 | 34 | 33.50% |
| PG230616P00100000 | 2022-06-24 12:22PM EDT | 100.00 | 2.33 | 2.32 | 2.58 | 0.00 | - | 10 | 28 | 31.91% |
| PG230616P00105000 | 2022-06-17 3:22PM EDT | 105.00 | 4.00 | 2.88 | 3.15 | 0.00 | - | 2 | 14 | 30.54% |
| PG230616P00110000 | 2022-06-23 9:44AM EDT | 110.00 | 3.67 | 3.55 | 3.90 | 0.00 | - | 1 | 79 | 29.41% |
| PG230616P00115000 | 2022-06-21 3:29PM EDT | 115.00 | 5.25 | 4.40 | 4.65 | 0.00 | - | 2 | 61 | 27.93% |
| PG230616P00120000 | 2022-06-24 1:46PM EDT | 120.00 | 5.23 | 5.35 | 5.75 | 0.00 | - | 1 | 277 | 26.98% |
| PG230616P00125000 | 2022-06-23 11:31AM EDT | 125.00 | 7.00 | 6.65 | 7.05 | 0.00 | - | 5 | 178 | 26.05% |
| PG230616P00130000 | 2022-06-24 11:56AM EDT | 130.00 | 7.70 | 8.15 | 8.50 | 0.00 | - | 1 | 533 | 24.99% |
| PG230616P00135000 | 2022-06-15 2:26PM EDT | 135.00 | 14.08 | 10.00 | 10.35 | 0.00 | - | 20 | 261 | 24.24% |
| PG230616P00140000 | 2022-06-28 11:18AM EDT | 140.00 | 11.58 | 12.10 | 12.65 | +0.17 | +1.49% | 1 | 710 | 23.82% |
| PG230616P00145000 | 2022-06-21 10:44AM EDT | 145.00 | 18.33 | 14.60 | 15.25 | 0.00 | - | 1 | 505 | 23.42% |
| PG230616P00150000 | 2022-06-27 2:02PM EDT | 150.00 | 16.41 | 17.40 | 18.00 | 0.00 | - | 11 | 729 | 22.75% |
| PG230616P00155000 | 2022-06-01 2:45PM EDT | 155.00 | 18.50 | 20.60 | 20.95 | 0.00 | - | 11 | 202 | 21.92% |
| PG230616P00160000 | 2022-05-23 9:58AM EDT | 160.00 | 23.60 | 25.45 | 26.85 | 0.00 | - | 5 | 86 | 26.32% |
| PG230616P00165000 | 2022-06-27 12:09PM EDT | 165.00 | 26.20 | 27.00 | 28.70 | 0.00 | - | 1 | 54 | 22.34% |
| PG230616P00170000 | 2022-05-12 10:29AM EDT | 170.00 | 24.61 | 30.40 | 32.00 | 0.00 | - | 2 | 5 | 20.44% |
| PG230616P00180000 | 2022-05-31 10:00AM EDT | 180.00 | 36.06 | 40.20 | 41.05 | 0.00 | - | - | 1 | 21.29% |
| 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.
