The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231215C00090000 | 2023-11-27 12:47PM EST | 90.00 | 61.55 | 62.25 | 64.25 | 0.00 | - | 1 | 6 | 157.62% |
| PG231215C00095000 | 2023-10-26 12:17PM EST | 95.00 | 56.05 | 56.30 | 57.25 | 0.00 | - | 1 | 0 | 0.00% |
| PG231215C00100000 | 2023-11-27 12:47PM EST | 100.00 | 51.55 | 53.30 | 54.65 | 0.00 | - | 1 | 12 | 119.24% |
| PG231215C00120000 | 2023-11-20 11:26AM EST | 120.00 | 30.56 | 33.35 | 34.20 | 0.00 | - | 24 | 1,589 | 66.99% |
| PG231215C00125000 | 2023-11-28 11:21AM EST | 125.00 | 27.70 | 28.35 | 29.30 | 0.00 | - | 1 | 11 | 59.57% |
| PG231215C00129000 | 2023-11-30 11:47AM EST | 129.00 | 23.20 | 24.00 | 25.20 | +0.95 | +4.27% | 3 | 1 | 62.21% |
| PG231215C00130000 | 2023-11-28 10:17AM EST | 130.00 | 22.39 | 23.00 | 24.25 | 0.00 | - | 10 | 28 | 61.18% |
| PG231215C00135000 | 2023-11-29 10:17AM EST | 135.00 | 16.98 | 18.40 | 19.25 | 0.00 | - | 20 | 39 | 50.39% |
| PG231215C00140000 | 2023-11-28 11:08AM EST | 140.00 | 12.60 | 13.25 | 14.45 | 0.00 | - | 1 | 385 | 42.65% |
| PG231215C00145000 | 2023-11-29 10:07AM EST | 145.00 | 7.35 | 8.30 | 9.35 | 0.00 | - | 3 | 1,125 | 29.76% |
| PG231215C00147000 | 2023-11-20 3:38PM EST | 147.00 | 4.60 | 6.40 | 7.90 | 0.00 | - | - | 90 | 31.10% |
| PG231215C00148000 | 2023-11-22 1:43PM EST | 148.00 | 4.07 | 5.55 | 6.55 | 0.00 | - | - | 76 | 24.78% |
| PG231215C00149000 | 2023-11-30 10:02AM EST | 149.00 | 2.80 | 4.80 | 5.70 | -0.65 | -18.84% | 1 | 140 | 23.68% |
| PG231215C00150000 | 2023-11-30 3:49PM EST | 150.00 | 4.15 | 4.05 | 4.35 | +1.66 | +66.67% | 62 | 3,822 | 17.48% |
| PG231215C00152500 | 2023-11-30 3:59PM EST | 152.50 | 2.30 | 2.12 | 2.33 | +1.18 | +105.36% | 229 | 844 | 14.33% |
| PG231215C00155000 | 2023-11-30 3:59PM EST | 155.00 | 0.93 | 0.87 | 0.98 | +0.58 | +165.71% | 189 | 6,594 | 12.93% |
| PG231215C00157500 | 2023-11-30 3:41PM EST | 157.50 | 0.16 | 0.22 | 0.29 | +0.07 | +77.78% | 33 | 159 | 12.06% |
| PG231215C00160000 | 2023-11-30 3:20PM EST | 160.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 40 | 2,062 | 11.62% |
| PG231215C00165000 | 2023-11-29 2:19PM EST | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 894 | 16.60% |
| PG231215C00170000 | 2023-11-30 1:45PM EST | 170.00 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 3 | 59 | 33.74% |
| PG231215C00175000 | 2023-11-27 10:34AM EST | 175.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 43.75% |
| PG231215C00180000 | 2023-10-18 2:36PM EST | 180.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | - | 3 | 42.48% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231215P00100000 | 2023-09-27 12:51PM EST | 100.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 21 | 21 | 78.13% |
| PG231215P00105000 | 2023-10-05 8:30AM EST | 105.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 20 | 74.22% |
| PG231215P00110000 | 2023-10-05 8:30AM EST | 110.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | - | 10 | 66.02% |
| PG231215P00115000 | 2023-11-13 2:39PM EST | 115.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 16 | 61.72% |
| PG231215P00120000 | 2023-11-21 10:00AM EST | 120.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 50 | 1,628 | 54.30% |
| PG231215P00125000 | 2023-11-27 10:32AM EST | 125.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 3 | 26 | 55.86% |
| PG231215P00130000 | 2023-11-29 3:50PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 418 | 30.47% |
| PG231215P00135000 | 2023-11-30 1:47PM EST | 135.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 4 | 1,271 | 36.62% |
| PG231215P00138000 | 2023-11-29 3:25PM EST | 138.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 200 | 95 | 36.48% |
| PG231215P00139000 | 2023-11-29 3:25PM EST | 139.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 200 | 50 | 32.57% |
| PG231215P00140000 | 2023-11-30 2:19PM EST | 140.00 | 0.07 | 0.05 | 0.28 | -0.04 | -36.36% | 13 | 12,027 | 30.71% |
| PG231215P00141000 | 2023-11-28 10:19AM EST | 141.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 2 | 4 | 26.76% |
| PG231215P00142000 | 2023-11-28 10:18AM EST | 142.00 | 0.09 | 0.02 | 0.31 | 0.00 | - | 2 | 8 | 27.69% |
| PG231215P00143000 | 2023-11-28 1:42PM EST | 143.00 | 0.09 | 0.03 | 0.27 | 0.00 | - | 35 | 35 | 24.90% |
| PG231215P00144000 | 2023-11-29 2:28PM EST | 144.00 | 0.15 | 0.04 | 0.17 | 0.00 | - | 1 | 5 | 20.66% |
| PG231215P00145000 | 2023-11-30 2:52PM EST | 145.00 | 0.15 | 0.10 | 0.13 | -0.06 | -28.57% | 2 | 3,175 | 17.77% |
| PG231215P00146000 | 2023-11-28 10:58AM EST | 146.00 | 0.22 | 0.09 | 0.14 | 0.00 | - | 3 | 88 | 16.36% |
| PG231215P00147000 | 2023-11-28 10:42AM EST | 147.00 | 0.29 | 0.14 | 0.18 | 0.00 | - | 4 | 237 | 15.48% |
| PG231215P00148000 | 2023-11-30 3:58PM EST | 148.00 | 0.22 | 0.16 | 0.22 | -0.30 | -57.69% | 3 | 218 | 14.41% |
| PG231215P00149000 | 2023-11-30 3:50PM EST | 149.00 | 0.29 | 0.21 | 0.31 | -0.44 | -60.27% | 58 | 237 | 13.82% |
| PG231215P00150000 | 2023-11-30 3:06PM EST | 150.00 | 0.62 | 0.34 | 0.43 | -0.37 | -37.37% | 505 | 3,118 | 13.16% |
| PG231215P00152500 | 2023-11-30 3:04PM EST | 152.50 | 1.09 | 0.90 | 1.00 | -0.97 | -47.09% | 446 | 590 | 11.74% |
| PG231215P00155000 | 2023-11-30 3:31PM EST | 155.00 | 3.00 | 1.97 | 2.20 | -0.84 | -21.87% | 28 | 316 | 10.67% |
| PG231215P00160000 | 2023-11-29 2:49PM EST | 160.00 | 8.90 | 6.00 | 6.90 | 0.00 | - | 6 | 21 | 18.78% |
| PG231215P00165000 | 2023-10-20 8:36AM EST | 165.00 | 15.50 | 13.05 | 14.35 | 0.00 | - | 7 | 0 | 55.96% |
| PG231215P00170000 | 2023-11-29 2:38PM EST | 170.00 | 18.80 | 16.05 | 16.90 | 0.00 | - | 209 | 0 | 35.69% |
© 2023 Yahoo. All rights reserved.