The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230721C00075000 | 2023-01-23 1:53PM EST | 75.00 | 67.88 | 67.85 | 68.90 | 0.00 | - | 1 | 5 | 56.57% |
| PG230721C00100000 | 2023-01-11 1:23PM EST | 100.00 | 51.20 | 43.95 | 44.95 | 0.00 | - | - | 1 | 45.89% |
| PG230721C00105000 | 2022-12-01 1:18PM EST | 105.00 | 46.80 | 47.80 | 48.75 | 0.00 | - | - | 2 | 76.38% |
| PG230721C00110000 | 2022-12-07 2:23PM EST | 110.00 | 42.50 | 45.20 | 46.05 | 0.00 | - | 3 | 4 | 77.81% |
| PG230721C00115000 | 2022-12-13 1:34PM EST | 115.00 | 39.50 | 36.50 | 37.50 | 0.00 | - | 1 | 14 | 58.75% |
| PG230721C00120000 | 2023-01-30 3:57PM EST | 120.00 | 24.05 | 25.25 | 26.00 | 0.00 | - | 5 | 33 | 31.82% |
| PG230721C00125000 | 2023-01-19 12:15PM EST | 125.00 | 23.55 | 20.75 | 21.55 | 0.00 | - | 12 | 36 | 28.99% |
| PG230721C00130000 | 2023-01-30 9:49AM EST | 130.00 | 15.85 | 16.60 | 17.40 | 0.00 | - | 4 | 48 | 26.70% |
| PG230721C00135000 | 2023-02-02 1:06PM EST | 135.00 | 12.40 | 12.90 | 13.30 | 0.00 | - | 4 | 553 | 23.94% |
| PG230721C00140000 | 2023-02-03 3:10PM EST | 140.00 | 9.22 | 9.35 | 9.80 | +0.02 | +0.22% | 7 | 191 | 22.06% |
| PG230721C00145000 | 2023-02-03 11:20AM EST | 145.00 | 6.00 | 6.40 | 6.60 | -0.15 | -2.44% | 1 | 1,532 | 19.89% |
| PG230721C00150000 | 2023-02-03 3:27PM EST | 150.00 | 4.10 | 4.05 | 4.30 | +0.15 | +3.80% | 10 | 1,774 | 18.74% |
| PG230721C00155000 | 2023-02-03 3:10PM EST | 155.00 | 2.31 | 2.29 | 2.53 | +0.18 | +8.45% | 13 | 1,738 | 17.55% |
| PG230721C00160000 | 2023-02-03 2:14PM EST | 160.00 | 1.26 | 1.21 | 1.36 | +0.11 | +9.57% | 12 | 585 | 16.60% |
| PG230721C00165000 | 2023-02-02 3:25PM EST | 165.00 | 0.63 | 0.55 | 0.67 | 0.00 | - | 2 | 448 | 15.88% |
| PG230721C00170000 | 2023-02-03 11:52AM EST | 170.00 | 0.28 | 0.23 | 0.38 | +0.01 | +3.70% | 2 | 432 | 16.04% |
| PG230721C00175000 | 2023-02-03 12:57PM EST | 175.00 | 0.19 | 0.07 | 0.19 | +0.03 | +18.75% | 2 | 767 | 15.92% |
| PG230721C00180000 | 2023-02-02 12:49PM EST | 180.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 337 | 18.51% |
| PG230721C00185000 | 2023-01-25 2:04PM EST | 185.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 46 | 58 | 20.51% |
| PG230721C00190000 | 2023-01-12 10:47AM EST | 190.00 | 0.36 | 0.00 | 0.17 | 0.00 | - | 2 | 11 | 20.61% |
| PG230721C00195000 | 2023-01-11 1:47PM EST | 195.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 22.71% |
| PG230721C00200000 | 2023-01-27 3:49PM EST | 200.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 24.02% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230721P00075000 | 2023-02-03 11:57AM EST | 75.00 | 0.11 | 0.05 | 0.21 | -0.06 | -35.29% | 2 | 40 | 45.31% |
| PG230721P00080000 | 2023-02-03 11:56AM EST | 80.00 | 0.17 | 0.09 | 0.23 | -0.02 | -10.53% | 2 | 4 | 41.80% |
| PG230721P00085000 | 2023-02-03 11:54AM EST | 85.00 | 0.23 | 0.14 | 0.28 | 0.00 | - | 2 | 19 | 39.06% |
| PG230721P00090000 | 2023-02-03 11:53AM EST | 90.00 | 0.28 | 0.21 | 0.35 | +0.01 | +3.70% | 2 | 12 | 36.62% |
| PG230721P00095000 | 2023-02-03 11:55AM EST | 95.00 | 0.34 | 0.29 | 0.42 | +0.02 | +6.25% | 2 | 77 | 33.99% |
| PG230721P00100000 | 2023-02-02 3:34PM EST | 100.00 | 0.51 | 0.14 | 0.74 | 0.00 | - | 7 | 10 | 34.06% |
| PG230721P00105000 | 2023-01-31 3:02PM EST | 105.00 | 0.58 | 0.22 | 0.91 | 0.00 | - | 8 | 40 | 31.69% |
| PG230721P00110000 | 2023-01-24 9:55AM EST | 110.00 | 0.90 | 0.70 | 0.83 | 0.00 | - | 1 | 47 | 27.19% |
| PG230721P00115000 | 2023-01-31 1:01PM EST | 115.00 | 1.06 | 0.96 | 1.09 | 0.00 | - | 4 | 267 | 25.23% |
| PG230721P00120000 | 2023-02-03 2:59PM EST | 120.00 | 1.40 | 1.31 | 1.44 | +0.01 | +0.72% | 1 | 77 | 23.32% |
| PG230721P00125000 | 2023-02-03 2:41PM EST | 125.00 | 1.87 | 1.80 | 1.96 | -0.01 | -0.53% | 123 | 789 | 21.59% |
| PG230721P00130000 | 2023-02-03 2:59PM EST | 130.00 | 2.68 | 2.50 | 2.76 | +0.05 | +1.90% | 131 | 435 | 20.15% |
| PG230721P00135000 | 2023-02-03 2:41PM EST | 135.00 | 3.65 | 3.55 | 3.75 | -0.05 | -1.35% | 32 | 419 | 18.38% |
| PG230721P00140000 | 2023-02-02 12:56PM EST | 140.00 | 5.35 | 4.95 | 5.20 | 0.00 | - | 151 | 1,025 | 16.80% |
| PG230721P00145000 | 2023-02-03 3:17PM EST | 145.00 | 7.30 | 6.95 | 7.30 | -0.25 | -3.31% | 2 | 1,481 | 15.51% |
| PG230721P00150000 | 2023-02-02 12:22PM EST | 150.00 | 10.35 | 9.65 | 10.20 | 0.00 | - | 3 | 1,977 | 14.59% |
| PG230721P00155000 | 2023-02-01 3:38PM EST | 155.00 | 12.10 | 13.05 | 13.65 | 0.00 | - | 8 | 1,156 | 13.21% |
| PG230721P00160000 | 2023-01-24 1:20PM EST | 160.00 | 17.89 | 17.10 | 17.95 | 0.00 | - | 1 | 862 | 12.81% |
| PG230721P00165000 | 2023-01-27 3:40PM EST | 165.00 | 23.85 | 21.95 | 22.90 | 0.00 | - | 4 | 0 | 14.91% |
| PG230721P00170000 | 2022-11-23 10:29AM EST | 170.00 | 24.55 | 18.85 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| PG230721P00175000 | 2023-01-04 2:50PM EST | 175.00 | 24.50 | 32.00 | 33.00 | 0.00 | - | 2 | 0 | 20.02% |
| PG230721P00180000 | 2023-01-04 12:46PM EST | 180.00 | 27.95 | 37.00 | 37.80 | 0.00 | - | 2 | 0 | 20.36% |
| PG230721P00190000 | 2023-01-27 3:12PM EST | 190.00 | 48.70 | 46.85 | 47.80 | 0.00 | - | 1 | 0 | 23.99% |
| PG230721P00195000 | 2022-12-15 10:02AM EST | 195.00 | 44.60 | 44.00 | 45.45 | 0.00 | - | - | 0 | 0.00% |
| PG230721P00200000 | 2023-01-03 1:29PM EST | 200.00 | 50.00 | 57.10 | 58.45 | 0.00 | - | - | 0 | 32.95% |
© 2023 Yahoo. All rights reserved.
