The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00065000 | 2023-01-30 12:55PM EST | 65.00 | 77.30 | 77.25 | 78.30 | 0.00 | - | 1 | 6 | 51.51% |
| PG240119C00070000 | 2022-11-17 1:58PM EST | 70.00 | 71.90 | 80.85 | 82.60 | +6.66 | +10.21% | 1 | 14 | 88.78% |
| PG240119C00075000 | 2022-09-20 12:04PM EST | 75.00 | 63.85 | 54.55 | 55.50 | 0.00 | - | 2 | 3 | 0.00% |
| PG240119C00080000 | 2022-09-20 12:04PM EST | 80.00 | 59.29 | 49.80 | 51.15 | 0.00 | - | 2 | 11 | 0.00% |
| PG240119C00085000 | 2022-11-22 9:31AM EST | 85.00 | 62.75 | 67.75 | 69.55 | 0.00 | - | 1 | 1 | 76.33% |
| PG240119C00090000 | 2023-01-25 2:48PM EST | 90.00 | 53.30 | 53.75 | 54.90 | 0.00 | - | 5 | 81 | 40.86% |
| PG240119C00095000 | 2022-10-20 8:43AM EST | 95.00 | 39.05 | 50.35 | 51.55 | 0.00 | - | 3 | 120 | 43.34% |
| PG240119C00100000 | 2023-01-27 3:42PM EST | 100.00 | 44.43 | 44.60 | 45.60 | 0.00 | - | 2 | 84 | 36.10% |
| PG240119C00105000 | 2023-01-17 9:31AM EST | 105.00 | 49.70 | 40.10 | 41.30 | 0.00 | - | 1 | 49 | 34.72% |
| PG240119C00110000 | 2023-01-25 12:51PM EST | 110.00 | 35.07 | 35.65 | 36.80 | 0.00 | - | 1 | 32 | 32.50% |
| PG240119C00115000 | 2023-01-25 12:20PM EST | 115.00 | 31.78 | 31.40 | 32.35 | +1.48 | +4.88% | 6 | 174 | 30.27% |
| PG240119C00120000 | 2023-01-30 10:56AM EST | 120.00 | 27.61 | 27.20 | 28.20 | +0.36 | +1.32% | 6 | 5,315 | 28.61% |
| PG240119C00125000 | 2023-01-25 10:09AM EST | 125.00 | 22.30 | 23.30 | 24.15 | 0.00 | - | 2 | 187 | 26.89% |
| PG240119C00130000 | 2023-02-02 12:01PM EST | 130.00 | 20.18 | 19.80 | 20.20 | +0.73 | +3.75% | 3 | 462 | 25.07% |
| PG240119C00135000 | 2023-01-30 9:30AM EST | 135.00 | 15.70 | 16.20 | 16.60 | 0.00 | - | 1 | 868 | 23.58% |
| PG240119C00140000 | 2023-02-02 12:09PM EST | 140.00 | 13.15 | 12.95 | 13.30 | -0.95 | -6.74% | 8 | 1,162 | 22.21% |
| PG240119C00145000 | 2023-02-02 11:30AM EST | 145.00 | 10.30 | 10.10 | 10.35 | -0.80 | -7.21% | 76 | 547 | 20.96% |
| PG240119C00150000 | 2023-02-02 11:44AM EST | 150.00 | 7.75 | 7.55 | 7.80 | -0.45 | -5.49% | 19 | 2,267 | 19.85% |
| PG240119C00155000 | 2023-02-02 1:27PM EST | 155.00 | 5.50 | 5.45 | 5.65 | -0.70 | -11.29% | 16 | 4,309 | 18.81% |
| PG240119C00160000 | 2023-02-02 12:58PM EST | 160.00 | 3.90 | 3.80 | 3.95 | -0.24 | -5.80% | 7 | 2,084 | 17.95% |
| PG240119C00165000 | 2023-02-02 12:23PM EST | 165.00 | 2.62 | 2.53 | 2.71 | -0.43 | -14.10% | 11 | 3,698 | 17.33% |
| PG240119C00170000 | 2023-02-02 11:47AM EST | 170.00 | 1.80 | 1.63 | 1.79 | -0.13 | -6.74% | 65 | 2,699 | 16.79% |
| PG240119C00175000 | 2023-02-02 11:39AM EST | 175.00 | 1.09 | 1.00 | 1.24 | -0.12 | -9.92% | 6 | 1,812 | 16.68% |
| PG240119C00180000 | 2023-02-02 11:38AM EST | 180.00 | 0.65 | 0.61 | 0.74 | -0.12 | -15.58% | 3 | 6,471 | 16.08% |
| PG240119C00185000 | 2023-01-25 10:04AM EST | 185.00 | 0.78 | 0.37 | 0.48 | 0.00 | - | 13 | 1,426 | 15.96% |
| PG240119C00190000 | 2023-02-02 1:14PM EST | 190.00 | 0.31 | 0.25 | 0.31 | -0.15 | -32.61% | 5 | 545 | 15.89% |
| PG240119C00195000 | 2023-02-02 12:46PM EST | 195.00 | 0.22 | 0.16 | 0.31 | -0.03 | -12.00% | 4 | 66 | 17.02% |
| PG240119C00200000 | 2023-02-02 12:46PM EST | 200.00 | 0.21 | 0.11 | 0.20 | +0.02 | +10.53% | 2 | 149 | 16.90% |
| PG240119C00210000 | 2023-02-01 11:52AM EST | 210.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 2 | 95 | 18.85% |
| PG240119C00220000 | 2023-01-31 12:00PM EST | 220.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 6 | 83 | 20.70% |
| PG240119C00230000 | 2023-01-31 12:00PM EST | 230.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 6 | 160 | 22.27% |
| PG240119C00240000 | 2023-01-19 2:55PM EST | 240.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 99 | 305 | 24.66% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00065000 | 2023-02-01 11:55AM EST | 65.00 | 0.32 | 0.20 | 0.34 | 0.00 | - | 2 | 134 | 40.31% |
| PG240119P00070000 | 2023-02-02 11:35AM EST | 70.00 | 0.38 | 0.34 | 0.41 | -0.03 | -7.32% | 31 | 351 | 38.01% |
| PG240119P00075000 | 2023-02-02 11:30AM EST | 75.00 | 0.42 | 0.42 | 0.48 | -0.05 | -10.64% | 8 | 106 | 35.67% |
| PG240119P00080000 | 2023-02-02 11:30AM EST | 80.00 | 0.53 | 0.51 | 0.58 | -0.03 | -5.36% | 2 | 5,421 | 33.64% |
| PG240119P00085000 | 2023-02-01 11:57AM EST | 85.00 | 0.71 | 0.61 | 0.89 | 0.00 | - | 2 | 227 | 33.33% |
| PG240119P00090000 | 2023-02-02 10:35AM EST | 90.00 | 0.79 | 0.74 | 0.95 | -0.11 | -12.22% | 20 | 162 | 30.63% |
| PG240119P00095000 | 2023-01-30 12:12PM EST | 95.00 | 1.08 | 1.03 | 1.15 | 0.00 | - | 1 | 259 | 28.87% |
| PG240119P00100000 | 2023-02-01 3:54PM EST | 100.00 | 1.28 | 1.30 | 1.43 | 0.00 | - | 41 | 1,326 | 27.37% |
| PG240119P00105000 | 2023-01-26 3:53PM EST | 105.00 | 1.80 | 1.60 | 1.73 | 0.00 | - | 135 | 750 | 25.71% |
| PG240119P00110000 | 2023-02-02 11:40AM EST | 110.00 | 2.06 | 2.00 | 2.14 | +0.20 | +10.75% | 32 | 1,796 | 24.25% |
| PG240119P00115000 | 2023-02-02 10:50AM EST | 115.00 | 2.51 | 2.49 | 2.62 | +0.17 | +7.26% | 2 | 1,467 | 22.74% |
| PG240119P00120000 | 2023-02-02 11:04AM EST | 120.00 | 3.15 | 3.15 | 3.30 | +0.25 | +8.62% | 7 | 1,794 | 21.48% |
| PG240119P00125000 | 2023-02-02 12:55PM EST | 125.00 | 3.95 | 4.00 | 4.10 | +0.30 | +8.22% | 166 | 759 | 20.12% |
| PG240119P00130000 | 2023-02-02 12:56PM EST | 130.00 | 5.05 | 5.00 | 5.15 | +0.45 | +9.78% | 92 | 2,594 | 18.89% |
| PG240119P00135000 | 2023-02-02 12:01PM EST | 135.00 | 6.30 | 6.25 | 6.45 | +0.55 | +9.57% | 5 | 921 | 17.65% |
| PG240119P00140000 | 2023-02-02 12:21PM EST | 140.00 | 7.95 | 7.85 | 8.10 | +0.03 | +0.38% | 6 | 2,620 | 16.47% |
| PG240119P00145000 | 2023-02-02 11:34AM EST | 145.00 | 9.85 | 9.75 | 10.10 | +0.80 | +8.84% | 1 | 1,701 | 15.21% |
| PG240119P00150000 | 2023-02-02 10:51AM EST | 150.00 | 12.00 | 12.20 | 12.70 | +0.45 | +3.90% | 326 | 1,244 | 14.20% |
| PG240119P00155000 | 2023-02-01 3:37PM EST | 155.00 | 14.00 | 15.20 | 15.75 | 0.00 | - | 40 | 912 | 13.05% |
| PG240119P00160000 | 2023-01-26 3:42PM EST | 160.00 | 19.95 | 18.65 | 19.25 | 0.00 | - | 2 | 1,042 | 11.58% |
| PG240119P00165000 | 2023-01-23 2:58PM EST | 165.00 | 24.34 | 22.90 | 23.35 | 0.00 | - | 55 | 449 | 9.95% |
| PG240119P00170000 | 2023-02-01 11:36AM EST | 170.00 | 27.84 | 27.70 | 28.45 | 0.00 | - | 10 | 10 | 11.99% |
| PG240119P00175000 | 2023-01-23 2:15PM EST | 175.00 | 33.70 | 32.65 | 33.45 | 0.00 | - | 2 | 0 | 13.45% |
| PG240119P00180000 | 2023-01-04 3:36PM EST | 180.00 | 29.70 | 37.55 | 38.45 | 0.00 | - | 22 | 0 | 14.82% |
| PG240119P00185000 | 2023-01-19 3:19PM EST | 185.00 | 41.10 | 42.40 | 43.55 | 0.00 | - | 27 | 0 | 16.74% |
| PG240119P00190000 | 2023-01-06 12:26PM EST | 190.00 | 36.85 | 47.55 | 48.55 | 0.00 | - | 10 | 0 | 18.02% |
| PG240119P00195000 | 2023-01-19 3:22PM EST | 195.00 | 51.50 | 52.55 | 53.60 | 0.00 | - | 1 | 0 | 19.56% |
| PG240119P00200000 | 2022-06-01 12:22PM EST | 200.00 | 56.30 | 54.65 | 56.15 | 0.00 | - | 1 | 1 | 0.00% |
| PG240119P00210000 | 2022-05-17 12:39PM EST | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 50.58% |
| PG240119P00220000 | 2023-01-03 10:20AM EST | 220.00 | 70.15 | 76.85 | 77.95 | 0.00 | - | 1 | 1 | 15.04% |
| PG240119P00240000 | 2023-01-19 3:10PM EST | 240.00 | 96.95 | 97.45 | 98.75 | 0.00 | - | 55 | 6 | 30.03% |
© 2023 Yahoo. All rights reserved.
